MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	22.200	22.200	22.000	22.100	17.522	2,300
2022-07-25	22.200	22.200	22.000	22.000	17.443	11,401
2022-07-22	22.000	22.200	22.000	22.000	17.443	26,006
2022-07-21	22.000	22.200	21.900	22.000	17.443	30,700
2022-07-20	21.900	22.300	21.800	22.000	17.443	47,900
2022-07-19	22.000	22.100	21.900	21.900	17.364	4,702
2022-07-18	22.200	22.200	21.900	22.100	17.522	3,300
2022-07-15	22.300	22.300	21.900	22.000	17.443	16,420
2022-07-14	22.400	22.500	22.200	22.300	17.681	34,317
2022-07-12	22.200	22.300	22.200	22.200	17.602	2,242
2022-07-11	22.900	22.900	22.100	22.200	17.602	4,942
2022-07-08	22.100	22.100	22.000	22.100	17.522	18,600
2022-07-07	21.800	22.000	21.800	22.000	17.443	15,010
2022-07-06	21.900	21.900	21.700	21.800	17.284	33,400
2022-07-05	22.100	22.100	21.800	21.800	17.284	26,800
2022-07-04	21.900	22.000	21.900	22.000	17.443	9,829
2022-07-01	21.900	21.900	21.900	21.900	17.364	15,401
2022-06-30	22.100	22.100	21.900	21.900	17.364	30,002
2022-06-29	22.100	22.100	21.900	22.100	17.522	8,310
2022-06-28	22.000	22.100	21.900	22.100	17.522	45,655
2022-06-27	22.000	22.200	21.900	21.900	17.364	40,810
2022-06-24	21.900	22.100	21.900	22.100	17.522	133,908
2022-06-23	22.000	22.100	21.900	21.900	17.364	22,701
2022-06-22	22.000	22.200	21.900	22.000	17.443	27,604
2022-06-21	22.100	22.300	22.100	22.200	17.602	4,721
2022-06-20	22.200	22.300	22.100	22.100	17.522	25,432
2022-06-17	22.300	22.400	21.800	22.200	17.602	124,712
2022-06-16	22.600	22.700	22.300	22.300	17.681	61,605
2022-06-15	22.600	22.700	22.500	22.500	17.839	11,079
2022-06-14	22.700	22.700	22.400	22.500	17.839	41,731
2022-06-13	22.700	22.900	22.400	22.700	17.998	81,834
2022-06-10	22.800	22.800	22.500	22.700	17.998	87,010
2022-06-09	23.000	23.000	22.700	22.800	18.077	7,196
2022-06-08	22.800	22.900	22.700	22.700	17.998	27,247
2022-06-07	22.900	23.000	22.600	22.700	17.998	149,655
2022-06-06	23.300	23.300	22.900	23.000	18.236	46,342
2022-06-02	23.100	23.200	23.000	23.000	18.236	34,530
2022-06-01	23.200	23.200	22.900	23.100	18.315	10,743
2022-05-31	23.000	23.000	22.900	23.000	18.236	15,078
2022-05-30	23.100	23.200	23.000	23.000	18.236	8,236
2022-05-27	22.900	23.500	22.900	23.000	18.236	39,521
2022-05-26	22.800	22.800	22.600	22.800	18.077	52,723
2022-05-25	22.800	22.900	22.600	22.700	17.998	18,863
2022-05-24	22.800	22.900	22.700	22.700	17.998	26,272
2022-05-23	22.500	23.300	22.500	22.800	18.077	28,647
2022-05-20	22.600	22.700	22.500	22.500	17.839	176,900
2022-05-19	22.800	23.000	22.600	22.600	17.919	92,000
2022-05-18	22.900	23.300	22.900	23.000	18.236	74,600
2022-05-17	22.300	22.900	22.300	22.800	18.077	28,400
2022-05-13	22.700	22.900	22.400	22.500	17.839	83,800
2022-05-12	23.300	23.300	22.600	22.600	17.919	137,300
2022-05-11	23.300	23.800	23.300	23.500	18.632	46,300
2022-05-10	23.500	23.600	22.800	23.300	18.474	94,400
2022-05-09	24.400	24.400	23.800	23.800	18.870	115,200
2022-05-06	24.600	24.600	24.400	24.500	19.425	63,900
2022-05-05	24.200	25.000	24.200	24.600	19.504	81,600
2022-05-03	25.250	25.500	24.500	24.500	19.425	301,100
2022-04-29	25.500	25.500	25.250	25.500	20.218	551,300
2022-04-28	28.750	28.750	27.750	28.500	20.892	826,000
2022-04-27	28.750	29.000	28.500	28.750	21.075	354,500

← NewerPage 18 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.