MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	28.750	29.000	28.750	28.750	21.075	191,200
2022-04-25	29.000	29.000	28.500	29.000	21.258	215,900
2022-04-22	28.750	29.000	28.500	28.750	21.075	203,300
2022-04-21	28.500	28.750	28.500	28.750	21.075	151,000
2022-04-20	28.250	28.750	28.250	28.250	20.709	170,000
2022-04-19	28.000	28.250	27.750	28.000	20.525	187,400
2022-04-18	28.500	28.500	27.500	27.500	20.159	403,700
2022-04-12	28.500	29.000	27.750	28.250	20.709	279,800
2022-04-11	28.750	29.000	28.500	29.000	21.258	80,300
2022-04-08	29.000	29.000	28.750	28.750	21.075	37,800
2022-04-07	28.750	29.000	28.500	29.000	21.258	77,800
2022-04-05	28.750	29.000	28.750	28.750	21.075	62,500
2022-04-04	29.000	29.000	28.750	29.000	21.258	149,100
2022-04-01	28.750	29.000	28.750	28.750	21.075	56,800
2022-03-31	29.000	29.000	28.750	28.750	21.075	123,000
2022-03-30	29.250	29.250	28.500	28.500	20.892	141,300
2022-03-29	29.250	29.250	28.750	29.250	21.442	107,500
2022-03-28	29.000	29.250	28.750	29.000	21.258	124,800
2022-03-25	29.250	29.250	28.000	29.000	21.258	165,400
2022-03-24	28.000	29.000	28.000	28.750	21.075	240,322
2022-03-23	27.500	27.750	27.250	27.750	20.342	163,123
2022-03-22	27.250	27.500	27.000	27.250	19.976	148,100
2022-03-21	27.250	27.250	27.000	27.250	19.976	67,200
2022-03-18	27.000	27.500	26.750	27.000	19.792	155,700
2022-03-17	27.000	27.000	26.750	26.750	19.609	36,900
2022-03-16	27.000	27.000	26.750	27.000	19.792	43,200
2022-03-15	27.000	27.000	26.750	27.000	19.792	77,000
2022-03-14	26.750	27.000	26.750	26.750	19.609	56,600
2022-03-11	26.750	27.000	26.750	27.000	19.792	31,300
2022-03-10	27.000	27.000	26.750	27.000	19.792	141,500
2022-03-09	26.500	26.750	26.250	26.500	19.426	119,900
2022-03-08	26.750	27.000	26.000	26.250	19.243	539,300
2022-03-07	27.000	27.000	26.500	26.750	19.609	179,600
2022-03-04	27.250	27.250	26.750	26.750	19.609	100,200
2022-03-03	27.000	27.250	26.750	27.000	19.792	262,300
2022-03-02	27.000	27.250	27.000	27.250	19.976	142,000
2022-03-01	27.000	27.250	26.750	26.750	19.609	80,000
2022-02-28	26.750	27.000	26.750	27.000	19.792	148,500
2022-02-25	27.000	27.000	26.500	27.000	19.792	161,400
2022-02-24	27.250	27.250	26.500	26.750	19.609	381,700
2022-02-23	27.250	27.250	26.750	27.250	19.976	168,100
2022-02-22	26.750	27.000	26.750	26.750	19.609	320,100
2022-02-21	26.750	27.250	26.500	26.750	19.609	453,900
2022-02-18	27.250	27.750	26.250	26.250	19.243	1,051,800
2022-02-17	26.500	26.500	26.250	26.250	19.243	13,100
2022-02-15	26.250	26.750	26.250	26.500	19.426	49,700
2022-02-14	26.500	26.500	26.250	26.500	19.426	24,700
2022-02-11	27.000	27.000	26.250	26.500	19.426	58,000
2022-02-10	26.750	27.000	26.750	26.750	19.609	24,000
2022-02-09	27.000	27.000	26.750	26.750	19.609	17,600
2022-02-08	26.750	27.000	26.750	26.750	19.609	30,700
2022-02-07	27.000	27.000	26.500	26.750	19.609	15,000
2022-02-04	26.500	27.000	26.500	27.000	19.792	24,000
2022-02-03	26.750	26.750	26.500	26.750	19.609	41,400
2022-02-02	26.250	26.750	26.250	26.750	19.609	14,400
2022-02-01	26.500	26.500	26.500	26.500	19.426	18,200
2022-01-31	26.500	26.500	26.250	26.500	19.426	9,600
2022-01-28	26.500	26.500	26.250	26.250	19.243	7,300
2022-01-27	25.750	26.250	25.750	26.250	19.243	15,400
2022-01-26	26.000	26.250	25.750	26.000	19.059	66,800

← NewerPage 19 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.