MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.850 | 6.900 | 6.850 | 6.850 | 5.438 | 221,259 |
| 2024-04-24 | 6.950 | 6.950 | 6.850 | 6.850 | 5.438 | 264,341 |
| 2024-04-23 | 6.800 | 6.900 | 6.800 | 6.900 | 5.478 | 91,671 |
| 2024-04-22 | 6.750 | 6.850 | 6.750 | 6.800 | 5.399 | 110,630 |
| 2024-04-19 | 6.800 | 6.800 | 6.700 | 6.750 | 5.359 | 237,826 |
| 2024-04-18 | 6.900 | 6.950 | 6.800 | 6.800 | 5.399 | 294,210 |
| 2024-04-17 | 6.950 | 7.000 | 6.900 | 6.900 | 5.478 | 152,612 |
| 2024-04-11 | 6.950 | 7.000 | 6.900 | 6.950 | 5.518 | 140,930 |
| 2024-04-10 | 6.900 | 6.950 | 6.850 | 6.900 | 5.478 | 164,200 |
| 2024-04-09 | 6.950 | 7.000 | 6.900 | 6.900 | 5.478 | 133,302 |
| 2024-04-05 | 6.900 | 6.950 | 6.900 | 6.950 | 5.518 | 60,750 |
| 2024-04-04 | 6.900 | 6.950 | 6.850 | 6.900 | 5.478 | 106,119 |
| 2024-04-03 | 7.000 | 7.000 | 6.900 | 6.900 | 5.478 | 79,402 |
| 2024-04-02 | 6.900 | 7.000 | 6.850 | 6.900 | 5.478 | 149,111 |
| 2024-04-01 | 6.900 | 7.000 | 6.900 | 6.900 | 5.478 | 79,601 |
| 2024-03-29 | 6.850 | 6.950 | 6.850 | 6.900 | 5.478 | 105,415 |
| 2024-03-28 | 6.900 | 7.000 | 6.900 | 6.900 | 5.478 | 80,406 |
| 2024-03-27 | 6.900 | 6.950 | 6.900 | 6.900 | 5.478 | 82,491 |
| 2024-03-26 | 6.850 | 6.900 | 6.850 | 6.850 | 5.438 | 250,110 |
| 2024-03-25 | 6.850 | 6.900 | 6.850 | 6.900 | 5.478 | 54,002 |
| 2024-03-22 | 6.950 | 6.950 | 6.850 | 6.900 | 5.478 | 132,001 |
| 2024-03-21 | 6.900 | 6.950 | 6.900 | 6.900 | 5.478 | 243,049 |
| 2024-03-20 | 7.000 | 7.000 | 6.900 | 7.000 | 5.557 | 131,057 |
| 2024-03-19 | 6.950 | 7.000 | 6.950 | 7.000 | 5.557 | 60,700 |
| 2024-03-18 | 7.000 | 7.000 | 6.950 | 6.950 | 5.518 | 77,402 |
| 2024-03-15 | 6.950 | 7.050 | 6.950 | 7.000 | 5.557 | 271,603 |
| 2024-03-14 | 6.900 | 7.000 | 6.850 | 6.950 | 5.518 | 206,601 |
| 2024-03-13 | 6.800 | 6.900 | 6.800 | 6.850 | 5.438 | 163,606 |
| 2024-03-12 | 6.800 | 6.850 | 6.750 | 6.800 | 5.399 | 216,701 |
| 2024-03-11 | 6.850 | 6.850 | 6.750 | 6.750 | 5.359 | 86,705 |
| 2024-03-08 | 6.700 | 6.750 | 6.700 | 6.750 | 5.359 | 118,010 |
| 2024-03-07 | 6.700 | 6.750 | 6.650 | 6.700 | 5.319 | 226,832 |
| 2024-03-06 | 6.700 | 6.800 | 6.700 | 6.700 | 5.319 | 221,549 |
| 2024-03-05 | 6.750 | 6.850 | 6.700 | 6.700 | 5.319 | 228,601 |
| 2024-03-04 | 6.750 | 6.800 | 6.700 | 6.750 | 5.359 | 83,707 |
| 2024-03-01 | 6.800 | 6.900 | 6.650 | 6.750 | 5.359 | 188,914 |
| 2024-02-29 | 6.850 | 6.850 | 6.800 | 6.800 | 5.399 | 103,970 |
| 2024-02-28 | 6.900 | 6.900 | 6.800 | 6.850 | 5.438 | 223,101 |
| 2024-02-27 | 6.800 | 6.900 | 6.800 | 6.850 | 5.438 | 129,932 |
| 2024-02-23 | 6.800 | 6.900 | 6.800 | 6.850 | 5.438 | 191,679 |
| 2024-02-22 | 6.850 | 6.900 | 6.550 | 6.800 | 5.399 | 1,024,805 |
| 2024-02-21 | 7.150 | 7.150 | 7.050 | 7.100 | 5.637 | 274,727 |
| 2024-02-20 | 7.050 | 7.250 | 7.050 | 7.100 | 5.637 | 416,227 |
| 2024-02-19 | 7.000 | 7.050 | 7.000 | 7.050 | 5.597 | 144,000 |
| 2024-02-16 | 7.000 | 7.000 | 6.850 | 6.950 | 5.518 | 173,012 |
| 2024-02-15 | 7.000 | 7.050 | 7.000 | 7.000 | 5.557 | 37,101 |
| 2024-02-14 | 6.950 | 7.000 | 6.900 | 6.950 | 5.518 | 316,000 |
| 2024-02-13 | 7.000 | 7.050 | 6.950 | 7.000 | 5.557 | 48,901 |
| 2024-02-12 | 6.950 | 7.050 | 6.950 | 7.000 | 5.557 | 168,900 |
| 2024-02-09 | 7.000 | 7.000 | 6.950 | 6.950 | 5.518 | 24,510 |
| 2024-02-08 | 7.050 | 7.050 | 7.000 | 7.000 | 5.557 | 184,921 |
| 2024-02-07 | 7.000 | 7.050 | 7.000 | 7.000 | 5.557 | 35,500 |
| 2024-02-06 | 7.000 | 7.100 | 7.000 | 7.000 | 5.557 | 77,601 |
| 2024-02-05 | 7.000 | 7.050 | 7.000 | 7.000 | 5.557 | 81,510 |
| 2024-02-02 | 7.200 | 7.200 | 6.950 | 7.000 | 5.557 | 153,006 |
| 2024-02-01 | 6.950 | 7.150 | 6.950 | 7.100 | 5.637 | 287,356 |
| 2024-01-31 | 7.000 | 7.050 | 6.950 | 6.950 | 5.518 | 173,800 |
| 2024-01-30 | 6.950 | 7.000 | 6.900 | 6.950 | 5.518 | 126,666 |
| 2024-01-29 | 6.800 | 7.000 | 6.800 | 7.000 | 5.557 | 183,710 |
| 2024-01-26 | 6.800 | 6.900 | 6.800 | 6.850 | 5.438 | 45,700 |
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.