MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.400 | 5.450 | 5.300 | 5.400 | 4.551 | 88,906 |
| 2024-07-24 | 5.600 | 5.600 | 5.250 | 5.400 | 4.551 | 476,511 |
| 2024-07-23 | 5.750 | 5.750 | 5.600 | 5.700 | 4.804 | 159,113 |
| 2024-07-19 | 5.800 | 5.800 | 5.700 | 5.700 | 4.804 | 68,901 |
| 2024-07-18 | 5.800 | 5.900 | 5.800 | 5.800 | 4.888 | 69,101 |
| 2024-07-17 | 5.850 | 5.900 | 5.850 | 5.850 | 4.930 | 70,600 |
| 2024-07-16 | 5.850 | 5.900 | 5.850 | 5.850 | 4.930 | 4,828 |
| 2024-07-15 | 5.850 | 5.900 | 5.800 | 5.900 | 4.972 | 36,610 |
| 2024-07-12 | 5.900 | 5.900 | 5.800 | 5.850 | 4.930 | 13,901 |
| 2024-07-11 | 5.800 | 5.900 | 5.750 | 5.850 | 4.930 | 65,200 |
| 2024-07-10 | 5.850 | 5.900 | 5.800 | 5.800 | 4.888 | 48,402 |
| 2024-07-09 | 5.900 | 5.950 | 5.850 | 5.900 | 4.972 | 250,510 |
| 2024-07-08 | 5.900 | 5.900 | 5.800 | 5.850 | 4.930 | 102,206 |
| 2024-07-05 | 5.900 | 5.900 | 5.800 | 5.800 | 4.888 | 26,000 |
| 2024-07-04 | 5.800 | 5.900 | 5.800 | 5.800 | 4.888 | 40,716 |
| 2024-07-03 | 5.800 | 5.800 | 5.750 | 5.750 | 4.846 | 84,811 |
| 2024-07-02 | 5.800 | 5.850 | 5.750 | 5.750 | 4.846 | 123,973 |
| 2024-07-01 | 6.050 | 6.050 | 5.800 | 5.800 | 4.888 | 195,800 |
| 2024-06-28 | 6.050 | 6.150 | 6.050 | 6.050 | 5.099 | 195,400 |
| 2024-06-27 | 5.850 | 6.050 | 5.850 | 5.950 | 5.015 | 125,721 |
| 2024-06-26 | 5.800 | 5.900 | 5.800 | 5.850 | 4.930 | 58,104 |
| 2024-06-25 | 5.850 | 5.900 | 5.800 | 5.800 | 4.888 | 24,806 |
| 2024-06-24 | 5.850 | 5.900 | 5.700 | 5.850 | 4.930 | 41,111 |
| 2024-06-21 | 5.750 | 5.800 | 5.750 | 5.750 | 4.846 | 9,016 |
| 2024-06-20 | 5.900 | 5.900 | 5.750 | 5.750 | 4.846 | 86,100 |
| 2024-06-19 | 5.850 | 5.900 | 5.700 | 5.800 | 4.888 | 139,692 |
| 2024-06-18 | 5.700 | 5.950 | 5.700 | 5.800 | 4.888 | 124,001 |
| 2024-06-17 | 5.650 | 5.800 | 5.650 | 5.750 | 4.846 | 125,833 |
| 2024-06-14 | 5.800 | 6.000 | 5.750 | 5.850 | 4.930 | 53,759 |
| 2024-06-13 | 5.950 | 6.050 | 5.750 | 5.850 | 4.930 | 166,599 |
| 2024-06-12 | 6.000 | 6.050 | 5.950 | 5.950 | 5.015 | 48,503 |
| 2024-06-11 | 6.050 | 6.100 | 5.950 | 6.000 | 5.057 | 119,902 |
| 2024-06-10 | 6.100 | 6.100 | 5.950 | 6.100 | 5.141 | 202,420 |
| 2024-06-07 | 6.100 | 6.150 | 6.050 | 6.100 | 5.141 | 68,481 |
| 2024-06-06 | 6.200 | 6.250 | 6.050 | 6.050 | 5.099 | 201,700 |
| 2024-06-05 | 6.300 | 6.300 | 6.150 | 6.200 | 5.225 | 181,771 |
| 2024-06-04 | 6.250 | 6.350 | 6.250 | 6.250 | 5.267 | 122,297 |
| 2024-05-31 | 6.400 | 6.400 | 6.250 | 6.250 | 5.267 | 45,057 |
| 2024-05-30 | 6.250 | 6.350 | 6.250 | 6.300 | 5.310 | 31,382 |
| 2024-05-29 | 6.400 | 6.400 | 6.250 | 6.250 | 5.267 | 66,410 |
| 2024-05-28 | 6.350 | 6.400 | 6.350 | 6.400 | 5.394 | 123,101 |
| 2024-05-27 | 6.400 | 6.450 | 6.350 | 6.350 | 5.352 | 123,230 |
| 2024-05-24 | 6.350 | 6.400 | 6.350 | 6.400 | 5.394 | 132,100 |
| 2024-05-23 | 6.300 | 6.350 | 6.300 | 6.300 | 5.310 | 114,300 |
| 2024-05-21 | 6.250 | 6.350 | 6.250 | 6.300 | 5.310 | 182,100 |
| 2024-05-20 | 6.300 | 6.350 | 6.300 | 6.300 | 5.310 | 105,303 |
| 2024-05-17 | 6.300 | 6.350 | 6.300 | 6.300 | 5.310 | 109,088 |
| 2024-05-16 | 6.250 | 6.350 | 6.250 | 6.350 | 5.352 | 197,305 |
| 2024-05-15 | 6.250 | 6.350 | 6.200 | 6.300 | 5.310 | 249,754 |
| 2024-05-14 | 6.650 | 6.650 | 6.400 | 6.450 | 5.436 | 332,781 |
| 2024-05-13 | 6.600 | 6.600 | 6.550 | 6.550 | 5.520 | 30,000 |
| 2024-05-10 | 6.600 | 6.600 | 6.550 | 6.550 | 5.520 | 26,200 |
| 2024-05-09 | 6.550 | 6.600 | 6.550 | 6.600 | 5.562 | 93,300 |
| 2024-05-08 | 6.600 | 6.650 | 6.600 | 6.600 | 5.562 | 109,501 |
| 2024-05-07 | 6.550 | 6.700 | 6.500 | 6.600 | 5.562 | 211,413 |
| 2024-05-03 | 6.550 | 6.600 | 6.500 | 6.550 | 5.520 | 66,806 |
| 2024-05-02 | 6.550 | 6.650 | 6.500 | 6.550 | 5.520 | 176,161 |
| 2024-04-30 | 6.500 | 6.550 | 6.450 | 6.550 | 5.520 | 261,398 |
| 2024-04-29 | 6.900 | 6.950 | 6.850 | 6.900 | 5.478 | 372,430 |
| 2024-04-26 | 6.850 | 6.900 | 6.850 | 6.900 | 5.478 | 181,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.5000 THB |
| 2025-04-30 | 0.5000 THB |
| 2024-04-30 | 0.4000 THB |
| 2023-05-02 | 0.4000 THB |
| 2022-05-03 | 0.4000 THB |
| 2021-05-05 | 0.4000 THB |
| 2020-04-30 | 0.3500 THB |
| 2019-05-02 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.