MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.300	24.200	23.300	24.200	22.710	50,811
2026-01-19	24.800	24.800	24.200	24.200	22.710	7,403
2026-01-16	24.200	24.300	24.200	24.200	22.710	4,826
2026-01-15	24.200	24.300	24.200	24.200	22.710	3,001
2026-01-14	24.300	24.300	24.200	24.200	22.710	2,402
2026-01-13	24.300	24.400	24.200	24.200	22.710	700
2026-01-12	24.300	24.300	24.200	24.200	22.710	2,502
2026-01-09	24.300	25.000	24.200	24.400	22.898	3,100
2026-01-08	24.300	24.500	24.300	24.300	22.804	2,154
2026-01-07	24.300	25.500	24.200	24.300	22.804	8,506
2026-01-06	24.900	24.900	24.400	24.400	22.898	12,927
2026-01-05	24.900	25.250	24.400	24.600	23.085	1,901
2025-12-30	24.600	27.000	24.300	27.000	25.337	21,846
2025-12-29	24.000	27.500	24.000	27.500	25.807	14,056
2025-12-26	24.100	24.100	24.100	24.100	22.616	1,415
2025-12-25	24.000	24.100	24.000	24.100	22.616	2,020
2025-12-24	24.100	24.100	24.000	24.100	22.616	601
2025-12-23	24.000	24.100	24.000	24.100	22.616	2,350
2025-12-22	24.100	24.100	24.100	24.100	22.616	300
2025-12-19	24.100	24.100	24.100	24.100	22.616	1,743
2025-12-18	24.100	24.100	23.900	24.100	22.616	8,405
2025-12-17	24.100	24.200	24.100	24.100	22.616	2,900
2025-12-16	24.200	24.200	24.000	24.200	22.710	4,936
2025-12-15	24.300	24.300	24.200	24.300	22.804	1,906
2025-12-12	24.200	24.400	24.200	24.400	22.898	2,100
2025-12-11	24.000	24.400	24.000	24.400	22.898	3,300
2025-12-09	24.200	24.500	24.000	24.400	22.898	6,804
2025-12-08	24.400	24.500	24.400	24.500	22.991	300
2025-12-04	24.600	24.700	24.100	24.500	22.991	5,600
2025-12-03	24.600	24.700	24.300	24.600	23.085	5,201
2025-12-02	24.500	24.700	24.500	24.600	23.085	1,100
2025-12-01	24.300	24.700	24.300	24.700	23.179	603
2025-11-28	24.400	24.700	24.300	24.600	23.085	1,200
2025-11-26	24.300	24.700	24.300	24.700	23.179	2,705
2025-11-21	24.300	24.700	24.300	24.700	23.179	4,740
2025-11-20	24.500	24.600	24.400	24.600	23.085	2,001
2025-11-19	24.500	24.600	24.400	24.600	23.085	3,418
2025-11-18	24.400	24.600	24.400	24.600	23.085	500
2025-11-17	24.500	24.700	24.400	24.600	23.085	25,469
2025-11-14	24.500	24.700	24.500	24.700	23.179	1,300
2025-11-13	24.500	24.700	24.400	24.700	23.179	1,605
2025-11-12	24.400	24.900	24.200	24.800	23.273	5,604
2025-11-11	24.600	24.900	24.400	24.900	23.367	3,600
2025-11-10	24.600	24.900	24.600	24.900	23.367	295
2025-11-07	24.800	24.800	24.500	24.600	23.085	4,000
2025-11-06	24.600	24.600	24.500	24.500	22.991	2,000
2025-11-05	24.600	24.900	24.600	24.900	23.367	2,300
2025-11-03	24.400	24.900	24.400	24.900	23.367	5,626
2025-10-30	24.800	24.800	24.800	24.800	23.273	2,550
2025-10-29	24.800	24.900	24.800	24.900	23.367	2,710
2025-10-28	25.000	25.250	24.800	24.800	23.273	423
2025-10-27	24.400	24.700	24.400	24.600	23.085	2,406
2025-10-24	24.700	24.700	24.000	24.400	22.898	37,784
2025-10-22	24.500	24.500	24.500	24.500	22.991	2,510
2025-10-21	24.600	24.800	24.400	24.800	23.273	4,208
2025-10-20	24.500	24.900	24.500	24.900	23.367	718

← NewerPage 4 of 4 · 236 trading days

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.