MFC Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 24.000 | 24.500 | 22.400 | 23.800 | 21.474 | 18,812 |
| 2025-04-08 | 24.700 | 24.700 | 22.000 | 24.000 | 21.654 | 18,860 |
| 2025-04-04 | 25.750 | 25.750 | 24.800 | 24.900 | 22.466 | 4,706 |
| 2025-04-03 | 24.800 | 24.900 | 24.800 | 24.900 | 22.466 | 4,700 |
| 2025-04-02 | 24.800 | 25.000 | 24.700 | 24.700 | 22.286 | 12,901 |
| 2025-04-01 | 25.000 | 25.000 | 25.000 | 25.000 | 22.557 | 1,102 |
| 2025-03-31 | 25.000 | 25.000 | 24.700 | 25.000 | 22.557 | 7,802 |
| 2025-03-28 | 25.250 | 25.250 | 25.250 | 25.250 | 22.782 | 412 |
| 2025-03-27 | 25.250 | 25.250 | 24.700 | 25.250 | 22.782 | 17,719 |
| 2025-03-26 | 25.250 | 25.500 | 25.000 | 25.000 | 22.557 | 17,901 |
| 2025-03-25 | 25.250 | 25.500 | 25.250 | 25.250 | 22.782 | 5,006 |
| 2025-03-24 | 25.750 | 25.750 | 25.000 | 25.500 | 23.008 | 32,000 |
| 2025-03-21 | 25.500 | 25.750 | 25.500 | 25.750 | 23.233 | 5,203 |
| 2025-03-20 | 25.500 | 25.750 | 25.250 | 25.750 | 23.233 | 14,001 |
| 2025-03-19 | 25.500 | 25.500 | 25.250 | 25.250 | 22.782 | 6,400 |
| 2025-03-18 | 25.500 | 25.500 | 25.250 | 25.250 | 22.782 | 11,129 |
| 2025-03-17 | 25.500 | 25.750 | 25.500 | 25.750 | 23.233 | 4,530 |
| 2025-03-14 | 25.500 | 25.500 | 25.250 | 25.250 | 22.782 | 15,816 |
| 2025-03-13 | 25.250 | 25.500 | 25.000 | 25.000 | 22.557 | 11,510 |
| 2025-03-12 | 25.250 | 25.750 | 25.000 | 25.250 | 22.782 | 12,022 |
| 2025-03-11 | 25.250 | 25.250 | 25.000 | 25.000 | 22.557 | 27,306 |
| 2025-03-10 | 25.250 | 25.500 | 25.000 | 25.250 | 22.782 | 16,152 |
| 2025-03-07 | 25.000 | 25.500 | 24.900 | 25.250 | 22.782 | 27,906 |
| 2025-03-06 | 25.000 | 25.250 | 24.800 | 25.000 | 22.557 | 10,100 |
| 2025-03-05 | 24.900 | 25.000 | 24.800 | 25.000 | 22.557 | 24,005 |
| 2025-03-04 | 25.000 | 25.000 | 24.700 | 25.000 | 22.557 | 55,594 |
| 2025-03-03 | 25.000 | 25.000 | 24.800 | 25.000 | 22.557 | 29,600 |
| 2025-02-28 | 26.000 | 26.000 | 24.800 | 25.000 | 22.557 | 45,600 |
| 2025-02-27 | 26.500 | 27.000 | 25.250 | 26.250 | 23.684 | 36,235 |
| 2025-02-26 | 27.250 | 29.750 | 26.500 | 27.000 | 24.361 | 65,303 |
| 2025-02-25 | 28.000 | 28.000 | 26.750 | 27.250 | 24.587 | 21,235 |
| 2025-02-24 | 27.500 | 28.000 | 26.500 | 28.000 | 25.263 | 29,124 |
| 2025-02-21 | 27.000 | 27.250 | 27.000 | 27.250 | 24.587 | 17,430 |
| 2025-02-20 | 27.250 | 27.750 | 27.000 | 27.250 | 24.587 | 14,401 |
| 2025-02-19 | 26.500 | 27.000 | 26.500 | 27.000 | 24.361 | 4,901 |
| 2025-02-18 | 27.500 | 27.500 | 26.750 | 27.000 | 24.361 | 5,201 |
| 2025-02-17 | 26.250 | 27.500 | 26.250 | 27.500 | 24.812 | 5,902 |
| 2025-02-14 | 27.000 | 27.000 | 26.750 | 26.750 | 24.136 | 15,600 |
| 2025-02-13 | 26.500 | 27.250 | 26.500 | 27.000 | 24.361 | 9,700 |
| 2025-02-11 | 26.500 | 27.000 | 26.500 | 26.750 | 24.136 | 6,710 |
| 2025-02-10 | 25.500 | 27.500 | 25.500 | 27.500 | 24.812 | 10,220 |
| 2025-02-07 | 25.750 | 26.750 | 25.750 | 26.500 | 23.910 | 46,807 |
| 2025-02-06 | 27.000 | 27.250 | 26.500 | 26.500 | 23.910 | 43,300 |
| 2025-02-05 | 28.750 | 28.750 | 27.000 | 28.250 | 25.489 | 23,111 |
| 2025-02-04 | 28.500 | 28.750 | 28.500 | 28.750 | 25.940 | 7,600 |
| 2025-02-03 | 29.250 | 29.250 | 27.750 | 28.250 | 25.489 | 35,137 |
| 2025-01-31 | 29.250 | 29.750 | 28.500 | 28.750 | 25.940 | 33,527 |
| 2025-01-30 | 28.750 | 29.250 | 28.750 | 29.000 | 26.166 | 4,592 |
| 2025-01-29 | 28.750 | 29.250 | 28.750 | 29.000 | 26.166 | 10,902 |
| 2025-01-28 | 29.000 | 29.250 | 28.500 | 29.000 | 26.166 | 12,930 |
| 2025-01-27 | 29.500 | 30.000 | 29.000 | 29.250 | 26.391 | 26,701 |
| 2025-01-24 | 29.750 | 29.750 | 29.250 | 29.500 | 26.617 | 10,002 |
| 2025-01-23 | 29.750 | 30.000 | 29.250 | 29.750 | 26.842 | 23,700 |
| 2025-01-22 | 30.250 | 30.750 | 29.000 | 30.000 | 27.068 | 51,400 |
| 2025-01-21 | 31.000 | 31.250 | 30.000 | 30.250 | 27.294 | 45,858 |
| 2025-01-20 | 29.750 | 31.000 | 29.750 | 31.000 | 27.970 | 177,863 |
| 2025-01-17 | 30.000 | 30.250 | 29.750 | 29.750 | 26.842 | 191,636 |
| 2025-01-16 | 28.750 | 30.000 | 28.500 | 30.000 | 27.068 | 166,076 |
| 2025-01-15 | 29.000 | 29.000 | 28.000 | 28.750 | 25.940 | 19,307 |
| 2025-01-14 | 29.000 | 30.000 | 28.500 | 29.000 | 26.166 | 182,723 |
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.