MFC Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 29.000 | 29.500 | 28.750 | 29.000 | 26.166 | 148,718 |
| 2025-01-10 | 28.750 | 29.250 | 28.750 | 29.000 | 26.166 | 78,203 |
| 2025-01-09 | 29.000 | 29.250 | 28.250 | 28.500 | 25.715 | 55,517 |
| 2025-01-08 | 29.000 | 29.250 | 28.000 | 29.250 | 26.391 | 56,766 |
| 2025-01-07 | 28.500 | 29.000 | 28.000 | 29.000 | 26.166 | 95,853 |
| 2025-01-06 | 27.750 | 28.500 | 27.250 | 28.000 | 25.263 | 72,860 |
| 2025-01-03 | 27.500 | 28.250 | 27.500 | 27.750 | 25.038 | 26,200 |
| 2025-01-02 | 28.250 | 28.250 | 27.000 | 27.250 | 24.587 | 9,022 |
| 2024-12-30 | 27.750 | 28.250 | 27.250 | 28.250 | 25.489 | 172,200 |
| 2024-12-27 | 26.250 | 28.250 | 26.250 | 27.750 | 25.038 | 121,900 |
| 2024-12-26 | 26.500 | 27.250 | 26.250 | 27.000 | 24.361 | 22,103 |
| 2024-12-25 | 26.750 | 27.250 | 26.500 | 27.250 | 24.587 | 42,105 |
| 2024-12-24 | 26.250 | 27.000 | 26.250 | 27.000 | 24.361 | 41,911 |
| 2024-12-23 | 25.750 | 26.750 | 25.750 | 26.250 | 23.684 | 35,601 |
| 2024-12-20 | 26.500 | 27.000 | 26.000 | 26.000 | 23.459 | 39,444 |
| 2024-12-19 | 26.750 | 27.250 | 26.500 | 26.500 | 23.910 | 45,302 |
| 2024-12-18 | 27.000 | 27.250 | 26.500 | 27.250 | 24.587 | 28,210 |
| 2024-12-17 | 26.750 | 27.000 | 26.250 | 26.500 | 23.910 | 50,103 |
| 2024-12-16 | 27.250 | 27.750 | 26.750 | 26.750 | 24.136 | 25,502 |
| 2024-12-13 | 27.500 | 28.000 | 27.500 | 27.750 | 25.038 | 51,200 |
| 2024-12-12 | 28.000 | 28.000 | 27.250 | 27.250 | 24.587 | 42,200 |
| 2024-12-11 | 28.000 | 28.000 | 27.750 | 27.750 | 25.038 | 24,101 |
| 2024-12-09 | 28.000 | 28.000 | 27.750 | 28.000 | 25.263 | 43,200 |
| 2024-12-06 | 27.500 | 28.000 | 27.500 | 27.500 | 24.812 | 75,931 |
| 2024-12-04 | 27.750 | 28.000 | 27.750 | 27.750 | 25.038 | 74,001 |
| 2024-12-03 | 27.750 | 28.000 | 27.250 | 28.000 | 25.263 | 69,936 |
| 2024-12-02 | 28.000 | 28.000 | 27.250 | 27.500 | 24.812 | 14,001 |
| 2024-11-29 | 28.750 | 28.750 | 27.250 | 28.250 | 25.489 | 181,201 |
| 2024-11-28 | 29.000 | 30.000 | 28.500 | 28.750 | 25.940 | 532,413 |
| 2024-11-27 | 27.750 | 28.750 | 27.750 | 28.500 | 25.715 | 461,393 |
| 2024-11-26 | 26.250 | 28.250 | 25.500 | 27.750 | 25.038 | 381,231 |
| 2024-11-25 | 26.750 | 26.750 | 26.000 | 26.250 | 23.684 | 131,396 |
| 2024-11-22 | 26.500 | 26.500 | 26.250 | 26.500 | 23.910 | 153,400 |
| 2024-11-21 | 25.500 | 26.500 | 25.250 | 26.500 | 23.910 | 557,334 |
| 2024-11-20 | 25.250 | 26.000 | 25.250 | 25.750 | 23.233 | 121,610 |
| 2024-11-19 | 25.750 | 25.750 | 25.250 | 25.250 | 22.782 | 22,930 |
| 2024-11-18 | 25.250 | 25.250 | 24.800 | 25.000 | 22.557 | 211,805 |
| 2024-11-15 | 26.000 | 26.000 | 25.000 | 25.500 | 23.008 | 42,510 |
| 2024-11-14 | 25.000 | 25.750 | 25.000 | 25.750 | 23.233 | 160,109 |
| 2024-11-13 | 25.250 | 25.500 | 25.000 | 25.250 | 22.782 | 86,107 |
| 2024-11-12 | 25.250 | 25.500 | 25.000 | 25.500 | 23.008 | 86,934 |
| 2024-11-11 | 25.000 | 25.750 | 24.900 | 25.250 | 22.782 | 140,022 |
| 2024-11-08 | 24.400 | 25.750 | 24.400 | 25.000 | 22.557 | 182,457 |
| 2024-11-07 | 25.500 | 27.500 | 24.600 | 24.800 | 22.376 | 420,602 |
| 2024-11-06 | 27.250 | 27.500 | 26.000 | 26.000 | 23.459 | 119,886 |
| 2024-11-05 | 27.750 | 28.000 | 27.250 | 27.500 | 24.812 | 46,817 |
| 2024-11-04 | 28.000 | 28.500 | 27.500 | 27.500 | 24.812 | 271,928 |
| 2024-11-01 | 28.750 | 29.250 | 28.500 | 28.750 | 25.940 | 193,633 |
| 2024-10-31 | 29.000 | 29.250 | 28.750 | 29.250 | 26.391 | 49,234 |
| 2024-10-30 | 29.250 | 29.750 | 28.750 | 29.000 | 26.166 | 594,464 |
| 2024-10-29 | 29.250 | 29.500 | 29.000 | 29.250 | 26.391 | 115,709 |
| 2024-10-28 | 28.500 | 29.500 | 28.000 | 29.250 | 26.391 | 556,720 |
| 2024-10-25 | 29.500 | 29.750 | 28.500 | 28.750 | 25.940 | 1,181,941 |
| 2024-10-24 | 28.250 | 31.000 | 28.000 | 29.250 | 26.391 | 2,033,866 |
| 2024-10-22 | 28.000 | 28.500 | 27.750 | 28.500 | 25.715 | 804,869 |
| 2024-10-21 | 27.750 | 28.250 | 27.500 | 27.750 | 25.038 | 147,230 |
| 2024-10-18 | 27.500 | 28.250 | 27.500 | 27.750 | 25.038 | 655,018 |
| 2024-10-17 | 27.750 | 28.250 | 26.750 | 27.500 | 24.812 | 959,114 |
| 2024-10-16 | 27.750 | 28.500 | 27.750 | 27.750 | 25.038 | 1,062,106 |
| 2024-10-15 | 27.750 | 29.750 | 27.750 | 28.500 | 25.715 | 1,350,479 |
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.