MFC Asset Management Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	23.800	23.900	23.700	23.800	18.870	38,627
2023-04-20	23.700	23.800	23.700	23.700	18.791	107,930
2023-04-19	23.900	24.000	23.700	23.800	18.870	37,568
2023-04-18	24.100	24.100	23.900	23.900	18.949	31,245
2023-04-17	23.800	24.100	23.800	24.000	19.029	39,314
2023-04-12	24.100	24.100	23.800	23.900	18.949	34,001
2023-04-11	24.000	24.000	23.900	24.000	19.029	11,800
2023-04-10	24.000	24.000	23.900	24.000	19.029	7,540
2023-04-07	23.800	24.000	23.800	23.900	18.949	19,924
2023-04-05	24.000	24.000	23.700	23.700	18.791	13,800
2023-04-04	23.900	24.000	23.800	24.000	19.029	5,320
2023-04-03	23.900	24.000	23.800	23.900	18.949	24,327
2023-03-31	23.600	23.800	23.600	23.800	18.870	17,317
2023-03-30	23.600	23.600	23.600	23.600	18.712	5,503
2023-03-29	23.600	23.600	23.500	23.600	18.712	12,232
2023-03-28	23.300	23.500	23.300	23.500	18.632	22,222
2023-03-27	23.200	23.200	23.100	23.200	18.394	8,601
2023-03-24	23.100	23.200	23.100	23.200	18.394	12,206
2023-03-23	23.000	23.200	23.000	23.100	18.315	27,230
2023-03-22	23.200	23.300	23.000	23.000	18.236	22,605
2023-03-21	23.300	23.300	23.100	23.200	18.394	6,552
2023-03-20	23.000	23.300	23.000	23.000	18.236	3,410
2023-03-17	22.900	23.200	22.900	23.000	18.236	11,757
2023-03-16	23.300	23.300	23.000	23.100	18.315	31,500
2023-03-15	23.300	23.600	23.200	23.500	18.632	26,357
2023-03-14	23.900	23.900	22.700	22.800	18.077	68,063
2023-03-13	23.900	24.000	23.600	23.800	18.870	19,407
2023-03-10	24.000	24.000	23.800	23.900	18.949	17,527
2023-03-09	24.000	24.000	23.900	24.000	19.029	21,914
2023-03-08	23.800	24.000	23.800	24.000	19.029	16,100
2023-03-07	23.900	23.900	23.800	23.900	18.949	14,735
2023-03-03	23.500	23.900	23.500	23.900	18.949	12,801
2023-03-02	23.800	24.000	23.700	23.900	18.949	43,101
2023-03-01	24.000	24.000	23.800	24.000	19.029	42,813
2023-02-28	24.200	24.200	23.900	24.000	19.029	32,889
2023-02-27	24.300	24.700	23.800	24.000	19.029	56,538
2023-02-24	24.200	24.200	23.800	24.000	19.029	54,625
2023-02-23	24.300	24.300	23.900	23.900	18.949	86,876
2023-02-22	24.200	24.200	23.900	24.000	19.029	52,594
2023-02-21	24.200	24.300	24.100	24.200	19.187	28,600
2023-02-20	24.200	24.400	24.100	24.300	19.267	13,323
2023-02-17	24.500	24.600	24.200	24.400	19.346	22,520
2023-02-16	24.400	24.400	24.200	24.400	19.346	42,707
2023-02-15	24.400	24.400	24.200	24.400	19.346	18,203
2023-02-14	24.400	24.400	24.200	24.400	19.346	19,222
2023-02-13	24.500	24.600	24.400	24.500	19.425	10,452
2023-02-10	24.400	24.600	24.300	24.500	19.425	50,815
2023-02-09	24.300	24.400	24.100	24.400	19.346	19,598
2023-02-08	24.500	24.500	24.300	24.300	19.267	11,470
2023-02-07	24.700	24.700	24.400	24.600	19.504	2,600
2023-02-06	24.300	24.600	24.300	24.600	19.504	29,888
2023-02-03	24.700	24.800	24.400	24.400	19.346	41,383
2023-02-02	24.200	25.750	24.200	24.700	19.584	70,030
2023-02-01	24.200	24.300	24.000	24.300	19.267	44,801
2023-01-31	24.300	24.300	24.000	24.200	19.187	20,283
2023-01-30	24.300	24.300	24.100	24.300	19.267	16,840
2023-01-27	24.200	24.300	24.100	24.200	19.187	5,486
2023-01-26	24.300	24.300	24.100	24.200	19.187	14,763
2023-01-25	24.300	24.400	24.100	24.200	19.187	28,127
2023-01-24	24.300	24.300	24.200	24.200	19.187	12,373

← NewerPage 15 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2500 THB
2025-05-02	1.0500 THB
2024-04-26	1.3000 THB
2023-04-28	1.5000 THB
2022-04-29	2.1500 THB
2021-04-30	1.1000 THB
2020-04-29	1.0000 THB
2019-04-24	1.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.