MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.100	6.200	6.100	6.200	4.922	66,600
2023-10-26	6.200	6.250	6.100	6.100	4.843	96,701
2023-10-25	6.200	6.250	6.150	6.150	4.883	84,812
2023-10-24	6.200	6.250	6.150	6.150	4.883	250,906
2023-10-20	6.350	6.350	6.200	6.250	4.962	251,988
2023-10-19	6.350	6.350	6.300	6.350	5.041	83,200
2023-10-18	6.400	6.400	6.350	6.400	5.081	59,402
2023-10-17	6.400	6.400	6.350	6.400	5.081	73,750
2023-10-16	6.400	6.500	6.350	6.350	5.041	239,216
2023-10-12	6.500	6.550	6.400	6.450	5.121	150,700
2023-10-11	6.350	6.450	6.350	6.450	5.121	153,400
2023-10-10	6.400	6.500	6.350	6.350	5.041	170,828
2023-10-09	6.500	6.500	6.400	6.400	5.081	113,714
2023-10-06	6.600	6.650	6.450	6.500	5.161	159,810
2023-10-05	6.550	6.600	6.500	6.600	5.240	108,410
2023-10-04	6.300	6.500	6.250	6.500	5.161	230,000
2023-10-03	6.850	6.850	6.200	6.300	5.002	944,887
2023-10-02	6.850	6.900	6.800	6.800	5.399	48,714
2023-09-29	6.800	6.950	6.700	6.950	5.518	77,340
2023-09-28	6.800	6.900	6.800	6.800	5.399	54,001
2023-09-27	6.850	6.950	6.700	6.750	5.359	368,614
2023-09-26	6.950	7.050	6.850	6.900	5.478	402,740
2023-09-25	6.950	7.050	6.950	6.950	5.518	84,700
2023-09-22	6.950	7.000	6.950	6.950	5.518	37,200
2023-09-21	6.950	7.000	6.950	6.950	5.518	91,800
2023-09-20	7.050	7.050	6.950	6.950	5.518	86,431
2023-09-19	7.000	7.050	7.000	7.000	5.557	114,000
2023-09-18	7.050	7.050	7.000	7.000	5.557	23,409
2023-09-15	7.000	7.100	7.000	7.100	5.637	32,800
2023-09-14	7.050	7.050	7.000	7.050	5.597	24,600
2023-09-13	7.100	7.100	7.000	7.050	5.597	155,917
2023-09-12	7.050	7.150	7.050	7.100	5.637	103,676
2023-09-11	7.150	7.150	7.000	7.050	5.597	246,868
2023-09-08	7.150	7.150	7.050	7.050	5.597	148,934
2023-09-07	7.050	7.100	7.000	7.100	5.637	66,200
2023-09-06	7.000	7.050	6.950	7.050	5.597	97,308
2023-09-05	7.000	7.050	6.950	7.000	5.557	77,403
2023-09-04	7.050	7.050	6.950	7.000	5.557	200,107
2023-09-01	7.150	7.150	7.000	7.050	5.597	255,501
2023-08-31	7.150	7.150	7.050	7.100	5.637	183,704
2023-08-30	7.150	7.200	7.000	7.050	5.597	249,241
2023-08-29	7.100	7.150	7.050	7.100	5.637	99,402
2023-08-28	7.050	7.150	7.000	7.050	5.597	210,230
2023-08-25	7.050	7.100	7.050	7.050	5.597	111,714
2023-08-24	7.100	7.150	7.000	7.050	5.597	263,383
2023-08-23	7.000	7.100	7.000	7.000	5.557	192,405
2023-08-22	7.050	7.100	6.950	7.000	5.557	298,720
2023-08-21	6.950	7.050	6.950	7.000	5.557	159,801
2023-08-18	6.900	7.100	6.900	6.950	5.518	327,530
2023-08-17	7.000	7.050	6.900	7.000	5.557	208,600
2023-08-16	6.950	7.000	6.900	6.950	5.518	171,603
2023-08-15	7.000	7.100	6.950	6.950	5.518	86,604
2023-08-11	7.100	7.100	6.850	7.000	5.557	1,019,913
2023-08-10	7.400	7.450	7.000	7.100	5.637	765,454
2023-08-09	7.400	7.400	7.250	7.300	5.796	354,600
2023-08-08	7.550	7.550	7.300	7.350	5.835	576,103
2023-08-07	7.500	7.550	7.500	7.550	5.994	148,601
2023-08-04	7.500	7.500	7.500	7.500	5.954	155,530
2023-08-03	7.500	7.550	7.500	7.500	5.954	43,700
2023-08-02	7.650	7.650	7.550	7.550	5.994	87,808

← NewerPage 13 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.