MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	26.500	26.750	25.750	26.000	19.059	46,700
2022-01-24	26.750	27.000	26.500	26.500	19.426	57,600
2022-01-21	26.500	27.250	26.500	27.000	19.792	20,300
2022-01-20	27.000	27.000	26.750	26.750	19.609	22,700
2022-01-19	27.000	27.000	26.750	27.000	19.792	23,400
2022-01-18	27.000	27.250	26.750	27.000	19.792	13,900
2022-01-17	27.000	27.250	26.750	27.250	19.976	8,800
2022-01-14	27.250	27.500	26.750	27.000	19.792	29,300
2022-01-13	26.750	27.250	26.750	27.250	19.976	35,500
2022-01-12	26.750	27.000	26.500	27.000	19.792	12,700
2022-01-11	26.750	26.750	26.000	26.750	19.609	112,500
2022-01-10	27.000	27.000	26.750	26.750	19.609	17,600
2022-01-07	26.750	26.750	26.250	26.750	19.609	17,000
2022-01-06	26.750	26.750	26.500	26.750	19.609	2,200
2022-01-05	26.500	26.750	26.250	26.750	19.609	25,000
2022-01-04	26.250	26.750	26.000	26.500	19.426	104,300
2021-12-30	26.750	26.750	26.250	26.250	19.243	29,800
2021-12-29	26.750	26.750	26.500	26.500	19.426	31,900
2021-12-28	26.750	27.000	26.250	26.750	19.609	20,400
2021-12-27	26.500	26.750	26.250	26.750	19.609	27,500
2021-12-24	26.250	26.750	26.250	26.500	19.426	27,200
2021-12-23	26.500	26.750	26.250	26.250	19.243	22,500
2021-12-22	26.000	26.750	26.000	26.250	19.243	36,500
2021-12-21	26.500	26.500	26.000	26.500	19.426	65,300
2021-12-20	26.500	26.750	26.000	26.500	19.426	73,800
2021-12-17	26.500	26.500	26.000	26.250	19.243	24,800
2021-12-16	26.500	26.750	25.750	26.250	19.243	77,800
2021-12-15	27.000	27.000	26.000	26.750	19.609	83,100
2021-12-14	25.250	26.500	25.250	26.500	19.426	96,200
2021-12-13	25.750	26.000	25.250	25.500	18.693	61,800
2021-12-09	25.750	25.750	25.500	25.500	18.693	19,400
2021-12-08	26.000	26.000	25.250	25.750	18.876	38,300
2021-12-07	25.250	26.000	25.250	26.000	19.059	19,900
2021-12-03	24.900	25.500	24.900	25.250	18.510	28,300
2021-12-02	24.700	25.000	24.700	25.000	18.326	152,600
2021-12-01	24.600	24.800	24.600	24.800	18.180	12,900
2021-11-30	24.600	24.900	24.600	24.800	18.180	62,800
2021-11-29	24.500	25.500	24.500	24.800	18.180	148,900
2021-11-26	25.500	25.500	24.800	24.900	18.253	93,500
2021-11-25	25.250	25.750	24.900	25.500	18.693	307,200
2021-11-24	26.000	26.000	25.250	26.000	19.059	214,400
2021-11-23	26.000	26.000	25.750	26.000	19.059	41,100
2021-11-22	25.750	26.250	25.750	26.250	19.243	102,800
2021-11-19	26.000	26.000	25.500	26.000	19.059	41,600
2021-11-18	26.000	26.000	25.750	26.000	19.059	32,900
2021-11-17	25.500	26.000	25.250	26.000	19.059	56,800
2021-11-16	25.500	26.000	25.500	25.500	18.693	23,100
2021-11-15	24.900	25.750	24.900	25.500	18.693	61,300
2021-11-12	24.900	25.250	24.400	24.600	18.033	168,100
2021-11-11	25.000	25.000	24.800	25.000	18.326	19,500
2021-11-10	24.600	25.000	24.600	24.800	18.180	130,400
2021-11-09	23.800	24.200	23.700	24.200	17.740	64,600
2021-11-08	23.500	23.800	23.500	23.800	17.447	36,000
2021-11-05	23.300	23.700	23.200	23.700	17.373	15,400
2021-11-04	23.400	23.500	23.200	23.500	17.227	34,300
2021-11-03	23.800	23.800	23.300	23.500	17.227	63,900
2021-11-02	23.300	23.700	23.300	23.600	17.300	63,000
2021-11-01	23.900	23.900	23.200	23.500	17.227	56,500
2021-10-29	23.700	23.900	23.500	23.800	17.447	79,600
2021-10-28	23.400	23.800	23.400	23.500	17.227	26,600

← NewerPage 20 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.