MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.400	20.400	20.300	20.300	19.050	65,165
2026-04-20	20.400	20.600	20.000	20.300	19.050	286,400
2026-04-17	21.000	21.000	20.600	20.800	19.519	158,307
2026-04-16	21.300	21.300	20.900	21.000	19.707	466,308
2026-04-10	21.200	21.600	21.000	21.600	20.270	54,951
2026-04-09	21.600	21.600	20.800	21.200	19.895	407,300
2026-04-08	21.700	21.700	21.400	21.700	20.364	219,812
2026-04-07	22.000	22.000	21.600	21.600	20.270	143,442
2026-04-03	22.100	22.200	21.900	22.100	20.739	180,800
2026-04-02	22.300	22.300	22.100	22.200	20.833	65,958
2026-04-01	22.300	22.400	22.200	22.300	20.927	58,305
2026-03-31	22.300	22.300	22.100	22.300	20.927	43,717
2026-03-30	22.400	22.400	22.100	22.200	20.833	11,335
2026-03-27	22.100	22.500	22.000	22.500	21.115	96,050
2026-03-26	22.300	22.500	22.100	22.100	20.739	96,883
2026-03-25	22.600	22.600	22.300	22.500	21.115	60,220
2026-03-24	22.300	22.800	22.300	22.600	21.208	5,010
2026-03-23	22.500	22.500	22.100	22.300	20.927	80,280
2026-03-20	22.800	22.800	22.600	22.600	21.208	33,501
2026-03-19	23.000	23.000	22.600	22.800	21.396	30,014
2026-03-18	22.900	23.000	22.800	23.000	21.584	68,604
2026-03-17	23.300	23.500	22.900	22.900	21.490	139,207
2026-03-16	23.400	23.500	23.000	23.100	21.678	74,772
2026-03-13	23.800	23.800	23.400	23.700	22.241	39,963
2026-03-12	23.900	24.000	23.500	23.800	22.335	27,100
2026-03-11	23.800	24.000	23.600	23.800	22.335	85,051
2026-03-10	23.800	23.900	23.200	23.900	22.428	21,029
2026-03-09	23.800	23.800	23.000	23.800	22.335	8,538
2026-03-06	23.900	23.900	23.500	23.800	22.335	4,817
2026-03-05	23.500	24.000	23.500	23.700	22.241	4,500
2026-03-04	23.800	23.900	23.200	23.400	21.959	26,305
2026-03-02	23.800	24.200	23.700	23.900	22.428	21,740
2026-02-27	24.100	24.300	24.000	24.200	22.710	64,900
2026-02-26	23.800	24.000	23.800	24.000	22.522	88,450
2026-02-25	23.900	23.900	23.600	23.700	22.241	52,652
2026-02-24	23.900	23.900	23.600	23.800	22.335	40,106
2026-02-23	24.000	24.000	23.600	23.800	22.335	69,107
2026-02-20	24.100	24.100	23.800	24.100	22.616	7,819
2026-02-19	24.000	24.200	24.000	24.000	22.522	15,135
2026-02-18	23.900	24.000	23.800	24.000	22.522	42,000
2026-02-17	23.800	23.900	23.800	23.900	22.428	28,400
2026-02-16	24.000	24.200	23.800	24.000	22.522	41,523
2026-02-13	24.100	24.200	24.100	24.200	22.710	45,225
2026-02-12	24.000	24.100	23.900	24.100	22.616	9,724
2026-02-11	24.000	24.000	23.900	24.000	22.522	2,511
2026-02-10	24.000	24.000	23.700	24.000	22.522	23,009
2026-02-09	23.900	24.000	23.900	23.900	22.428	4,429
2026-02-06	23.900	24.000	23.500	23.900	22.428	7,401
2026-02-05	23.800	24.000	23.400	23.900	22.428	8,709
2026-02-04	23.700	23.900	23.300	23.900	22.428	15,203
2026-02-03	23.900	23.900	23.500	23.900	22.428	8,606
2026-02-02	24.000	24.000	23.900	23.900	22.428	7,944
2026-01-30	24.100	24.100	24.000	24.100	22.616	3,300
2026-01-29	24.200	24.200	24.000	24.100	22.616	8,228
2026-01-28	24.100	24.400	24.100	24.200	22.710	1,433
2026-01-27	24.600	24.600	24.100	24.200	22.710	3,301
2026-01-26	24.100	24.600	23.800	24.200	22.710	8,969
2026-01-23	24.300	24.300	24.100	24.300	22.804	900
2026-01-22	24.100	24.500	24.100	24.300	22.804	7,410
2026-01-21	24.000	24.500	24.000	24.200	22.710	1,700

← NewerPage 3 of 21 · 1,208 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.