MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.800	6.900	6.800	6.800	5.399	111,843
2024-01-24	6.800	6.800	6.700	6.800	5.399	29,905
2024-01-23	6.800	6.900	6.700	6.700	5.319	105,200
2024-01-22	6.750	6.800	6.750	6.750	5.359	83,851
2024-01-19	6.800	6.900	6.750	6.800	5.399	127,201
2024-01-18	6.700	6.800	6.700	6.800	5.399	58,328
2024-01-17	6.800	6.850	6.750	6.800	5.399	62,100
2024-01-16	6.850	6.900	6.800	6.800	5.399	51,704
2024-01-15	6.700	6.950	6.700	6.900	5.478	131,406
2024-01-12	6.850	6.850	6.700	6.800	5.399	41,407
2024-01-11	6.750	6.800	6.700	6.800	5.399	40,601
2024-01-10	6.700	6.700	6.650	6.700	5.319	80,436
2024-01-09	6.750	6.850	6.750	6.750	5.359	77,700
2024-01-08	6.900	6.900	6.800	6.800	5.399	183,405
2024-01-05	6.800	7.000	6.800	6.900	5.478	243,943
2024-01-04	6.800	6.800	6.650	6.750	5.359	140,600
2024-01-03	6.650	6.850	6.650	6.800	5.399	203,820
2024-01-02	6.650	6.750	6.500	6.650	5.280	131,125
2023-12-28	6.400	6.800	6.400	6.650	5.280	136,001
2023-12-27	6.350	6.400	6.350	6.400	5.081	43,400
2023-12-26	6.300	6.350	6.300	6.350	5.041	46,480
2023-12-25	6.300	6.350	6.250	6.300	5.002	90,231
2023-12-22	6.350	6.350	6.300	6.350	5.041	57,900
2023-12-21	6.300	6.350	6.250	6.250	4.962	26,207
2023-12-20	6.300	6.350	6.150	6.200	4.922	216,799
2023-12-19	6.300	6.400	6.250	6.250	4.962	116,806
2023-12-18	6.300	6.400	6.250	6.300	5.002	117,128
2023-12-15	6.200	6.350	6.200	6.250	4.962	33,307
2023-12-14	6.100	6.250	6.100	6.250	4.962	27,205
2023-12-13	6.150	6.200	6.050	6.050	4.803	127,806
2023-12-12	6.250	6.250	6.150	6.150	4.883	92,640
2023-12-08	6.250	6.350	6.250	6.250	4.962	41,500
2023-12-07	6.350	6.350	6.300	6.300	5.002	58,252
2023-12-06	6.300	6.300	6.250	6.300	5.002	27,704
2023-12-04	6.300	6.350	6.250	6.300	5.002	47,900
2023-12-01	6.250	6.350	6.250	6.350	5.041	36,231
2023-11-30	6.350	6.350	6.250	6.250	4.962	57,301
2023-11-29	6.350	6.350	6.300	6.350	5.041	84,024
2023-11-28	6.350	6.350	6.300	6.350	5.041	42,800
2023-11-27	6.300	6.350	6.300	6.300	5.002	48,800
2023-11-24	6.400	6.400	6.300	6.300	5.002	120,922
2023-11-23	6.300	6.400	6.300	6.350	5.041	93,300
2023-11-22	6.250	6.350	6.250	6.300	5.002	21,610
2023-11-21	6.250	6.350	6.200	6.250	4.962	105,017
2023-11-20	6.250	6.300	6.200	6.300	5.002	27,011
2023-11-17	6.250	6.250	6.150	6.250	4.962	564,900
2023-11-16	6.300	6.300	6.200	6.200	4.922	13,801
2023-11-15	6.150	6.500	6.150	6.250	4.962	200,313
2023-11-14	6.050	6.100	6.000	6.050	4.803	156,732
2023-11-13	6.300	6.300	6.050	6.050	4.803	142,226
2023-11-10	6.200	6.350	6.150	6.250	4.962	131,903
2023-11-09	6.150	6.250	6.150	6.200	4.922	352,912
2023-11-08	6.100	6.150	6.100	6.100	4.843	121,951
2023-11-07	6.150	6.150	6.050	6.100	4.843	102,867
2023-11-06	6.100	6.200	6.100	6.100	4.843	96,231
2023-11-03	6.200	6.200	6.100	6.100	4.843	111,500
2023-11-02	6.000	6.100	6.000	6.100	4.843	352,312
2023-11-01	6.000	6.100	5.950	5.950	4.724	251,901
2023-10-31	6.100	6.150	6.000	6.000	4.764	135,930
2023-10-30	6.200	6.200	6.050	6.150	4.883	184,504

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.