MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.450	7.650	7.450	7.650	6.074	202,563
2023-07-27	7.450	7.550	7.400	7.450	5.915	137,764
2023-07-26	7.500	7.500	7.450	7.450	5.915	105,844
2023-07-25	7.550	7.600	7.500	7.500	5.954	157,713
2023-07-24	7.500	7.550	7.450	7.550	5.994	49,271
2023-07-21	7.500	7.500	7.450	7.450	5.915	87,309
2023-07-20	7.550	7.600	7.500	7.500	5.954	84,702
2023-07-19	7.600	7.600	7.500	7.500	5.954	113,560
2023-07-18	7.550	7.600	7.500	7.550	5.994	79,863
2023-07-17	7.450	7.550	7.450	7.450	5.915	82,352
2023-07-14	7.350	7.450	7.300	7.450	5.915	120,460
2023-07-13	7.350	7.400	7.300	7.300	5.796	178,726
2023-07-12	7.400	7.450	7.300	7.350	5.835	50,210
2023-07-11	7.400	7.450	7.350	7.350	5.835	10,009
2023-07-10	7.400	7.400	7.300	7.350	5.835	112,393
2023-07-07	7.300	7.450	7.300	7.400	5.875	179,057
2023-07-06	7.550	7.550	7.350	7.400	5.875	283,011
2023-07-05	7.600	7.600	7.500	7.500	5.954	48,211
2023-07-04	7.500	7.600	7.500	7.550	5.994	98,305
2023-07-03	7.450	7.550	7.450	7.500	5.954	212,307
2023-06-30	7.350	7.500	7.350	7.450	5.915	45,000
2023-06-29	7.400	7.450	7.350	7.350	5.835	258,900
2023-06-28	7.450	7.500	7.300	7.400	5.875	115,343
2023-06-27	7.400	7.500	7.400	7.450	5.915	185,074
2023-06-26	7.550	7.650	7.400	7.450	5.915	478,502
2023-06-23	7.650	7.700	7.450	7.550	5.994	223,113
2023-06-22	7.650	7.650	7.550	7.550	5.994	299,771
2023-06-21	7.700	7.800	7.650	7.650	6.074	238,100
2023-06-20	7.850	7.900	7.700	7.750	6.153	214,670
2023-06-19	7.600	7.900	7.600	7.900	6.272	344,411
2023-06-16	7.600	7.700	7.600	7.600	6.034	158,308
2023-06-15	7.600	7.700	7.550	7.600	6.034	312,642
2023-06-14	7.700	7.700	7.600	7.650	6.074	211,000
2023-06-13	7.800	7.800	7.700	7.700	6.113	286,218
2023-06-12	7.800	7.850	7.750	7.750	6.153	491,300
2023-06-09	7.850	7.900	7.800	7.800	6.193	196,294
2023-06-08	7.750	7.800	7.700	7.800	6.193	191,007
2023-06-07	7.750	7.800	7.700	7.750	6.153	121,703
2023-06-06	7.800	7.800	7.750	7.750	6.153	79,001
2023-06-02	7.800	7.800	7.750	7.750	6.153	144,980
2023-06-01	7.800	7.800	7.700	7.750	6.153	114,002
2023-05-31	7.750	7.850	7.750	7.800	6.193	155,561
2023-05-30	7.850	7.850	7.700	7.750	6.153	123,900
2023-05-29	7.700	7.950	7.700	7.800	6.193	243,703
2023-05-26	7.850	7.900	7.750	7.800	6.193	93,824
2023-05-25	7.850	7.900	7.750	7.800	6.193	104,340
2023-05-24	7.750	8.000	7.750	7.850	6.232	535,620
2023-05-23	7.650	7.750	7.600	7.750	6.153	332,900
2023-05-22	7.650	7.650	7.400	7.600	6.034	267,604
2023-05-19	7.850	7.850	7.650	7.650	6.074	535,204
2023-05-18	7.800	7.900	7.750	7.800	6.193	379,120
2023-05-17	7.850	7.950	7.800	7.800	6.193	273,137
2023-05-16	7.900	7.950	7.800	7.850	6.232	414,221
2023-05-15	8.050	8.050	7.850	7.850	6.232	478,301
2023-05-12	8.050	8.100	7.900	7.950	6.312	1,389,415
2023-05-11	7.550	8.400	7.550	7.900	6.272	4,959,390
2023-05-10	7.500	7.600	7.450	7.550	5.994	280,751
2023-05-09	7.450	7.500	7.450	7.450	5.915	194,120
2023-05-08	7.450	7.500	7.400	7.400	5.875	106,100
2023-05-03	7.350	7.450	7.300	7.350	5.835	153,802

← NewerPage 14 of 21 · 1,215 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.