MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	28.000	28.250	27.500	27.750	25.038	750,935
2024-10-10	28.500	28.500	27.750	27.750	25.038	144,011
2024-10-09	28.250	28.250	27.000	28.250	25.489	716,002
2024-10-08	28.000	28.750	27.500	28.500	25.715	820,810
2024-10-07	27.250	28.250	27.250	27.500	24.812	327,000
2024-10-04	26.750	28.250	26.250	27.000	24.361	1,451,922
2024-10-03	28.250	28.250	26.500	26.750	24.136	1,141,663
2024-10-02	28.750	30.250	27.750	28.250	25.489	1,393,683
2024-10-01	28.750	29.000	28.000	29.000	26.166	712,418
2024-09-30	28.750	30.500	28.500	29.000	26.166	1,048,301
2024-09-27	28.000	30.500	27.500	29.500	26.617	1,768,690
2024-09-26	23.900	30.000	23.900	28.250	25.489	2,299,218
2024-09-25	25.000	25.000	23.500	23.700	21.384	375,461
2024-09-24	23.400	24.700	23.100	24.500	22.106	31,899,391
2024-09-23	22.300	23.400	22.000	23.000	20.752	355,870
2024-09-20	22.100	22.400	22.000	22.300	20.121	105,843
2024-09-19	22.300	22.300	21.900	22.000	19.850	63,041
2024-09-18	22.100	22.700	22.100	22.400	20.211	104,665
2024-09-17	22.200	22.200	21.800	21.800	19.669	21,429
2024-09-16	22.400	22.800	22.000	22.300	20.121	88,424
2024-09-13	21.400	22.200	21.400	22.100	19.940	85,931
2024-09-12	21.500	21.500	21.300	21.500	19.399	39,854
2024-09-11	21.400	21.500	21.100	21.400	19.309	55,209
2024-09-10	21.100	21.900	21.000	21.400	19.309	129,540
2024-09-09	20.300	21.100	20.300	21.000	18.948	153,789
2024-09-06	19.800	20.100	19.700	20.100	18.136	74,512
2024-09-05	19.600	19.900	19.600	19.800	17.865	98,600
2024-09-04	19.600	19.600	19.500	19.600	17.684	15,592
2024-09-03	19.600	19.600	19.600	19.600	17.684	61,401
2024-09-02	19.600	19.600	19.500	19.500	17.594	36,400
2024-08-30	19.600	19.600	19.600	19.600	17.684	27,000
2024-08-29	19.600	19.600	19.500	19.500	17.594	14,520
2024-08-28	19.500	19.600	19.500	19.600	17.684	8,249
2024-08-27	19.600	19.700	19.600	19.600	17.684	28,403
2024-08-26	19.300	19.600	19.300	19.600	17.684	47,100
2024-08-23	19.600	19.700	19.500	19.600	17.684	77,200
2024-08-22	19.400	19.600	19.400	19.500	17.594	9,701
2024-08-21	19.500	19.500	19.400	19.500	17.594	21,900
2024-08-20	19.400	19.500	19.400	19.400	17.504	13,901
2024-08-19	19.600	19.700	19.200	19.400	17.504	12,152
2024-08-16	19.500	19.600	19.300	19.600	17.684	32,391
2024-08-15	19.000	19.800	19.000	19.500	17.594	25,100
2024-08-14	19.600	19.600	19.500	19.500	17.594	10,650
2024-08-09	19.500	19.600	19.500	19.600	17.684	6,100
2024-08-08	19.400	19.500	19.400	19.400	17.504	15,300
2024-08-07	19.500	19.500	19.500	19.500	17.594	3,650
2024-08-06	19.300	19.400	19.200	19.400	17.504	8,865
2024-08-05	19.400	19.600	19.300	19.300	17.414	29,303
2024-08-02	19.500	19.600	19.300	19.400	17.504	12,423
2024-08-01	19.500	19.700	19.200	19.600	17.684	35,001
2024-07-31	19.200	19.600	19.200	19.600	17.684	1,201
2024-07-30	19.500	19.500	19.400	19.500	17.594	6,900
2024-07-26	19.200	19.500	19.200	19.500	17.594	3,424
2024-07-25	19.500	19.600	19.300	19.500	17.594	2,210
2024-07-24	19.500	19.500	19.200	19.500	17.594	6,308
2024-07-23	19.500	19.500	19.400	19.500	17.594	6,813
2024-07-19	19.400	19.600	19.400	19.500	17.594	10,700
2024-07-18	19.500	19.600	19.400	19.600	17.684	7,184
2024-07-17	19.600	19.700	19.400	19.600	17.684	4,321
2024-07-16	19.700	19.700	19.400	19.700	17.775	17,800

← NewerPage 9 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.