MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	28.000	28.250	28.000	28.000	26.276	21,500
2025-07-11	28.250	28.250	28.000	28.000	26.276	40,260
2025-07-09	28.000	28.250	27.750	28.250	26.511	40,200
2025-07-08	28.500	28.500	28.250	28.250	26.511	33,421
2025-07-07	28.500	28.500	28.250	28.500	26.745	8,500
2025-07-04	27.000	28.000	27.000	28.000	26.276	20,501
2025-07-03	26.750	27.250	26.750	27.250	25.572	1,600
2025-07-02	25.000	27.000	25.000	26.750	25.103	30,697
2025-07-01	25.500	26.000	25.000	25.500	23.930	23,402
2025-06-30	28.000	29.000	26.000	26.000	24.399	42,005
2025-06-27	29.000	29.000	28.250	28.750	26.980	1,722
2025-06-26	28.250	29.000	28.250	28.750	26.980	1,516
2025-06-25	29.500	29.500	28.500	29.000	27.214	40,305
2025-06-24	29.500	29.500	29.500	29.500	27.684	330
2025-06-23	29.000	29.250	29.000	29.250	27.449	16,801
2025-06-20	29.250	29.500	29.000	29.000	27.214	2,690
2025-06-19	29.500	29.750	29.250	29.250	27.449	171,800
2025-06-18	29.500	29.750	29.250	29.250	27.449	327,300
2025-06-17	29.500	29.750	29.500	29.500	27.684	14,836
2025-06-16	29.250	29.750	29.250	29.750	27.918	595,701
2025-06-13	29.250	29.750	29.250	29.500	27.684	206,601
2025-06-12	29.500	29.750	29.250	29.500	27.684	327,402
2025-06-11	29.250	29.250	29.000	29.000	27.214	1,604
2025-06-10	29.500	29.750	29.250	29.250	27.449	173,600
2025-06-09	29.250	29.500	29.250	29.250	27.449	489,929
2025-06-06	29.500	29.500	28.750	29.000	27.214	577,800
2025-06-05	29.500	29.500	29.500	29.500	27.684	339,811
2025-06-04	29.750	29.750	29.500	29.500	27.684	91,434
2025-05-30	29.500	29.500	29.500	29.500	27.684	67,202
2025-05-29	29.500	29.750	29.500	29.500	27.684	46,722
2025-05-28	29.500	29.500	29.500	29.500	27.684	49,102
2025-05-27	29.500	29.500	29.500	29.500	27.684	161,651
2025-05-26	29.500	29.750	29.250	29.500	27.684	26,800
2025-05-23	29.500	29.750	29.250	29.500	27.684	314,313
2025-05-22	29.250	29.500	29.250	29.500	27.684	67,420
2025-05-21	29.250	29.500	29.000	29.500	27.684	68,472
2025-05-20	29.500	29.750	29.250	29.500	27.684	42,303
2025-05-19	29.250	29.500	29.250	29.250	27.449	79,122
2025-05-16	28.750	29.500	28.750	29.250	27.449	184,036
2025-05-15	26.750	29.000	26.750	29.000	27.214	163,102
2025-05-14	28.000	29.000	25.250	25.250	23.695	121,727
2025-05-13	27.750	28.000	27.750	28.000	26.276	30,900
2025-05-09	27.500	28.250	27.250	27.250	25.572	19,404
2025-05-08	27.750	27.750	27.250	27.250	25.572	111,503
2025-05-07	27.250	27.750	27.250	27.250	25.572	18,210
2025-05-06	27.250	27.250	27.250	27.250	25.572	52,119
2025-05-02	26.000	27.250	25.750	27.250	25.572	43,033
2025-04-30	27.000	27.250	26.750	27.250	24.587	111,033
2025-04-29	27.000	27.250	27.000	27.000	24.361	79,702
2025-04-28	26.750	27.250	26.750	27.000	24.361	17,403
2025-04-25	26.500	27.250	26.500	26.500	23.910	57,484
2025-04-24	25.000	26.750	25.000	26.500	23.910	128,817
2025-04-23	25.500	26.000	25.500	26.000	23.459	24,910
2025-04-22	25.750	25.750	25.500	25.500	23.008	603
2025-04-21	25.750	25.750	25.250	25.750	23.233	10,217
2025-04-18	26.250	26.250	24.300	25.750	23.233	11,526
2025-04-17	25.500	26.250	25.500	26.250	23.684	50,825
2025-04-16	24.900	25.250	24.900	25.000	22.557	53,820
2025-04-11	24.500	24.500	23.900	24.500	22.106	14,900
2025-04-10	25.000	25.000	23.800	24.400	22.015	6,201

← NewerPage 6 of 21 · 1,205 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.