MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	24.300	24.300	24.100	24.300	19.267	16,428
2023-01-20	24.300	24.600	24.100	24.100	19.108	9,865
2023-01-19	24.500	24.700	24.200	24.300	19.267	36,515
2023-01-18	24.500	24.600	24.400	24.500	19.425	43,117
2023-01-17	23.800	24.500	23.800	24.300	19.267	41,013
2023-01-16	23.500	23.800	23.300	23.700	18.791	36,841
2023-01-13	23.400	23.400	23.200	23.400	18.553	15,461
2023-01-12	23.300	23.400	23.300	23.300	18.474	23,930
2023-01-11	23.200	23.300	23.100	23.200	18.394	8,008
2023-01-10	23.100	23.200	23.000	23.200	18.394	33,813
2023-01-09	22.900	23.100	22.900	23.100	18.315	8,120
2023-01-06	23.000	23.000	22.800	22.900	18.157	47,974
2023-01-05	23.000	23.000	22.800	22.900	18.157	17,854
2023-01-04	23.000	23.100	22.800	22.800	18.077	42,400
2023-01-03	23.200	23.200	23.000	23.100	18.315	11,550
2022-12-30	23.100	23.100	22.900	22.900	18.157	39,604
2022-12-29	23.100	23.100	23.000	23.000	18.236	7,098
2022-12-28	23.100	23.100	23.000	23.100	18.315	21,650
2022-12-27	22.900	23.000	22.900	22.900	18.157	10,136
2022-12-26	22.700	22.900	22.600	22.900	18.157	15,400
2022-12-23	22.700	22.900	22.700	22.700	17.998	19,601
2022-12-22	22.700	22.800	22.500	22.700	17.998	42,902
2022-12-21	22.700	22.900	22.600	22.700	17.998	11,778
2022-12-20	22.800	22.900	22.600	22.600	17.919	8,003
2022-12-19	22.800	22.900	22.700	22.700	17.998	15,809
2022-12-16	22.700	22.800	22.700	22.700	17.998	12,603
2022-12-15	22.700	22.700	22.600	22.700	17.998	28,976
2022-12-14	22.700	22.800	22.700	22.700	17.998	10,708
2022-12-13	22.700	22.900	22.700	22.700	17.998	21,231
2022-12-09	22.700	22.800	22.700	22.800	18.077	18,271
2022-12-08	22.900	22.900	22.700	22.700	17.998	17,766
2022-12-07	22.800	22.900	22.700	22.800	18.077	18,701
2022-12-06	23.000	23.000	22.800	22.800	18.077	27,737
2022-12-02	23.000	23.000	22.700	23.000	18.236	16,403
2022-12-01	22.800	22.900	22.800	22.900	18.157	6,635
2022-11-30	23.000	23.000	22.800	22.800	18.077	26,792
2022-11-29	22.900	23.000	22.800	22.900	18.157	34,077
2022-11-28	22.800	23.000	22.800	23.000	18.236	8,914
2022-11-25	23.000	23.000	22.800	22.800	18.077	27,550
2022-11-24	22.900	23.000	22.900	22.900	18.157	3,000
2022-11-23	22.900	23.000	22.800	22.900	18.157	4,700
2022-11-22	22.700	23.000	22.700	22.900	18.157	5,812
2022-11-21	22.900	22.900	22.700	22.900	18.157	57,834
2022-11-18	22.900	22.900	22.800	22.900	18.157	17,100
2022-11-17	23.000	23.000	22.900	23.000	18.236	16,303
2022-11-16	23.400	23.400	22.900	23.000	18.236	43,306
2022-11-15	23.000	23.200	22.800	22.900	18.157	34,200
2022-11-14	23.400	23.400	22.800	23.100	18.315	68,803
2022-11-11	23.500	23.600	23.300	23.400	18.553	65,605
2022-11-10	23.400	23.600	23.300	23.500	18.632	62,311
2022-11-09	23.500	23.700	23.400	23.400	18.553	24,190
2022-11-08	23.200	23.500	23.200	23.500	18.632	23,338
2022-11-07	23.500	23.500	23.200	23.400	18.553	26,204
2022-11-04	22.900	23.000	22.700	23.000	18.236	27,001
2022-11-03	22.900	22.900	22.700	22.700	17.998	6,014
2022-11-02	22.700	22.900	22.700	22.700	17.998	14,718
2022-11-01	22.600	22.800	22.600	22.700	17.998	13,225
2022-10-31	22.100	22.700	22.100	22.700	17.998	32,471
2022-10-28	22.300	22.500	22.300	22.400	17.760	33,012
2022-10-27	22.200	22.600	22.200	22.400	17.760	26,610

← NewerPage 16 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.