MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	22.300	22.300	22.200	22.200	17.602	11,101
2022-10-25	22.200	22.200	22.000	22.200	17.602	16,622
2022-10-21	22.100	22.200	22.000	22.000	17.443	5,400
2022-10-20	22.100	22.100	22.100	22.100	17.522	14,150
2022-10-19	22.000	22.100	22.000	22.100	17.522	11,105
2022-10-18	21.800	22.000	21.800	22.000	17.443	8,100
2022-10-17	21.900	21.900	21.800	21.800	17.284	8,700
2022-10-12	22.000	22.000	21.700	21.900	17.364	19,700
2022-10-11	21.700	21.900	21.700	21.900	17.364	29,300
2022-10-10	22.000	22.000	21.700	22.000	17.443	6,922
2022-10-07	22.200	22.200	21.800	22.000	17.443	16,034
2022-10-06	22.200	22.300	22.000	22.000	17.443	14,722
2022-10-05	22.200	22.200	22.000	22.200	17.602	14,700
2022-10-04	22.100	22.200	22.100	22.200	17.602	2,700
2022-10-03	22.100	22.100	21.700	21.800	17.284	37,102
2022-09-30	22.100	22.100	21.900	22.100	17.522	62,737
2022-09-29	22.300	22.300	22.200	22.200	17.602	28,047
2022-09-28	22.200	22.300	22.200	22.300	17.681	46,500
2022-09-27	22.200	22.300	22.100	22.200	17.602	19,270
2022-09-26	22.300	22.400	22.200	22.200	17.602	34,500
2022-09-23	22.300	22.400	22.300	22.300	17.681	18,487
2022-09-22	22.400	22.400	22.300	22.400	17.760	26,637
2022-09-21	22.500	22.500	22.200	22.400	17.760	60,665
2022-09-20	22.400	22.500	22.400	22.500	17.839	11,417
2022-09-19	22.400	22.500	22.400	22.400	17.760	18,601
2022-09-16	22.600	22.600	22.400	22.500	17.839	8,715
2022-09-15	22.500	22.700	22.500	22.500	17.839	9,103
2022-09-14	22.900	23.000	22.300	22.500	17.839	16,005
2022-09-13	22.400	22.500	22.400	22.500	17.839	10,900
2022-09-12	22.400	22.500	22.300	22.400	17.760	7,119
2022-09-09	22.400	22.400	22.300	22.400	17.760	22,142
2022-09-08	22.400	22.400	22.300	22.400	17.760	8,312
2022-09-07	22.200	22.500	22.200	22.400	17.760	11,020
2022-09-06	22.500	22.500	22.100	22.300	17.681	27,862
2022-09-05	22.300	22.600	22.300	22.500	17.839	12,822
2022-09-02	22.200	22.300	22.100	22.300	17.681	8,210
2022-09-01	22.300	22.300	22.200	22.300	17.681	18,211
2022-08-31	22.300	22.400	22.300	22.300	17.681	20,713
2022-08-30	22.300	22.400	22.300	22.300	17.681	12,344
2022-08-29	22.400	22.400	22.400	22.400	17.760	5,100
2022-08-26	22.200	22.500	22.200	22.500	17.839	3,301
2022-08-25	22.200	22.400	22.200	22.400	17.760	7,400
2022-08-24	22.500	22.500	22.100	22.200	17.602	75,726
2022-08-23	22.500	22.500	22.300	22.400	17.760	30,710
2022-08-22	22.700	22.700	22.400	22.500	17.839	32,416
2022-08-19	22.500	22.600	22.200	22.600	17.919	14,030
2022-08-18	22.500	22.600	22.500	22.500	17.839	9,220
2022-08-17	22.500	22.700	22.300	22.500	17.839	4,109
2022-08-16	22.300	22.800	22.300	22.500	17.839	47,912
2022-08-15	22.600	22.600	22.200	22.300	17.681	24,763
2022-08-11	22.400	22.800	22.400	22.400	17.760	20,600
2022-08-10	22.500	22.600	22.200	22.200	17.602	61,900
2022-08-09	22.600	22.800	22.500	22.600	17.919	43,901
2022-08-08	22.700	22.700	22.500	22.600	17.919	25,100
2022-08-05	22.700	22.700	22.500	22.600	17.919	25,500
2022-08-04	22.600	22.700	22.600	22.600	17.919	16,300
2022-08-03	22.500	22.600	22.300	22.600	17.919	13,527
2022-08-02	22.600	22.700	22.500	22.600	17.919	46,917
2022-08-01	22.300	22.500	22.000	22.500	17.839	26,551
2022-07-27	22.100	22.200	22.100	22.200	17.602	5,702

← NewerPage 17 of 21 · 1,205 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.