MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	25.000	25.000	25.000	25.000	23.461	181
2025-10-08	25.000	25.000	24.800	25.000	23.461	428
2025-10-07	25.000	25.250	24.800	25.000	23.461	7,234
2025-10-06	24.800	25.250	24.800	25.250	23.695	5,192
2025-10-03	25.000	25.000	24.800	25.000	23.461	312
2025-10-02	24.900	25.000	24.700	25.000	23.461	3,973
2025-10-01	24.700	24.800	24.700	24.800	23.273	1,560
2025-09-30	24.800	24.800	24.500	24.700	23.179	25,040
2025-09-29	24.800	24.800	24.700	24.800	23.273	705
2025-09-26	24.800	24.800	24.500	24.800	23.273	9,741
2025-09-25	24.700	24.900	24.600	24.800	23.273	2,604
2025-09-24	24.600	24.900	24.600	24.900	23.367	300
2025-09-23	24.900	24.900	24.500	24.500	22.991	10,912
2025-09-22	25.250	25.250	24.900	24.900	23.367	34,201
2025-09-19	25.750	26.000	25.000	25.750	24.164	2,646
2025-09-18	25.500	26.000	25.250	25.250	23.695	3,211
2025-09-17	25.750	26.000	25.250	26.000	24.399	430
2025-09-16	25.500	25.750	25.250	25.500	23.930	6,308
2025-09-15	26.500	26.500	25.500	25.500	23.930	3,700
2025-09-12	25.500	26.250	25.500	25.750	24.164	5,559
2025-09-11	25.000	25.500	25.000	25.250	23.695	7,402
2025-09-10	24.700	25.000	24.700	24.800	23.273	6,603
2025-09-09	24.800	24.900	24.400	24.800	23.273	3,900
2025-09-08	24.900	25.000	24.300	24.300	22.804	12,102
2025-09-05	24.900	24.900	24.100	24.300	22.804	71,342
2025-09-04	25.000	25.000	24.800	24.800	23.273	12,662
2025-09-03	25.250	25.250	25.000	25.000	23.461	12,351
2025-09-02	25.000	25.250	25.000	25.000	23.461	2,600
2025-09-01	25.500	25.500	24.800	25.250	23.695	6,630
2025-08-29	25.500	25.500	25.250	25.500	23.930	1,607
2025-08-28	25.500	25.500	24.800	25.250	23.695	5,893
2025-08-27	25.000	25.500	25.000	25.500	23.930	3,401
2025-08-26	25.500	25.500	25.000	25.250	23.695	22,839
2025-08-25	26.000	26.500	25.000	25.500	23.930	21,412
2025-08-22	26.250	26.250	25.500	25.750	24.164	6,202
2025-08-21	26.500	26.500	25.750	26.000	24.399	2,102
2025-08-20	25.750	26.250	25.750	26.250	24.634	201
2025-08-19	26.500	26.500	25.500	26.250	24.634	3,430
2025-08-18	26.000	26.000	25.500	25.750	24.164	8,133
2025-08-15	26.750	26.750	25.750	26.500	24.868	13,242
2025-08-14	26.500	26.750	26.000	26.500	24.868	5,600
2025-08-13	26.750	26.750	26.000	26.750	25.103	1,103
2025-08-08	26.750	27.000	26.000	26.500	24.868	6,209
2025-08-07	26.750	27.000	26.250	26.250	24.634	11,833
2025-08-06	26.250	26.250	25.750	26.250	24.634	8,114
2025-08-05	26.750	26.750	25.750	26.250	24.634	8,114
2025-08-04	25.750	26.750	25.750	26.500	24.868	4,271
2025-08-01	27.250	27.250	26.000	26.750	25.103	401
2025-07-31	25.500	26.750	25.500	26.750	25.103	45,357
2025-07-30	27.000	27.500	26.250	27.250	25.572	7,000
2025-07-29	27.000	27.000	27.000	27.000	25.337	2,134
2025-07-25	26.750	26.750	26.500	26.500	24.868	7,929
2025-07-24	27.000	27.000	26.250	27.000	25.337	17,501
2025-07-23	26.750	27.500	26.250	26.750	25.103	6,510
2025-07-22	26.500	27.500	26.500	27.500	25.807	1,301
2025-07-21	28.000	28.000	26.500	27.750	26.041	2,321
2025-07-18	28.000	28.000	27.250	27.750	26.041	3,201
2025-07-17	27.000	27.750	27.000	27.750	26.041	14,007
2025-07-16	28.000	28.250	28.000	28.000	26.276	95,200
2025-07-15	27.500	27.500	27.000	27.500	25.807	15,101

← NewerPage 5 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.