MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 7.500 | 7.500 | 7.300 | 7.400 | 5.875 | 252,456 |
| 2023-04-28 | 7.750 | 7.850 | 7.750 | 7.800 | 5.858 | 265,701 |
| 2023-04-27 | 7.850 | 7.850 | 7.700 | 7.750 | 5.820 | 312,383 |
| 2023-04-26 | 7.800 | 7.800 | 7.700 | 7.800 | 5.858 | 167,000 |
| 2023-04-25 | 7.850 | 7.850 | 7.750 | 7.750 | 5.820 | 117,400 |
| 2023-04-24 | 7.800 | 7.900 | 7.750 | 7.800 | 5.858 | 126,201 |
| 2023-04-21 | 7.800 | 7.800 | 7.700 | 7.750 | 5.820 | 220,504 |
| 2023-04-20 | 7.850 | 7.850 | 7.700 | 7.750 | 5.820 | 114,669 |
| 2023-04-19 | 7.950 | 7.950 | 7.800 | 7.850 | 5.895 | 238,900 |
| 2023-04-18 | 7.850 | 7.900 | 7.800 | 7.850 | 5.895 | 175,100 |
| 2023-04-17 | 7.900 | 7.950 | 7.800 | 7.850 | 5.895 | 211,400 |
| 2023-04-12 | 7.800 | 7.900 | 7.800 | 7.850 | 5.895 | 174,409 |
| 2023-04-11 | 7.850 | 7.950 | 7.800 | 7.850 | 5.895 | 163,210 |
| 2023-04-10 | 7.850 | 7.900 | 7.750 | 7.800 | 5.858 | 196,200 |
| 2023-04-07 | 7.850 | 7.850 | 7.750 | 7.800 | 5.858 | 99,167 |
| 2023-04-05 | 7.950 | 7.950 | 7.750 | 7.750 | 5.820 | 350,056 |
| 2023-04-04 | 8.000 | 8.000 | 7.850 | 7.900 | 5.933 | 188,766 |
| 2023-04-03 | 7.950 | 7.950 | 7.850 | 7.950 | 5.971 | 268,044 |
| 2023-03-31 | 8.050 | 8.100 | 7.950 | 7.950 | 5.971 | 212,398 |
| 2023-03-30 | 8.050 | 8.100 | 8.050 | 8.050 | 6.046 | 93,642 |
| 2023-03-29 | 8.050 | 8.100 | 8.000 | 8.050 | 6.046 | 87,207 |
| 2023-03-28 | 8.000 | 8.050 | 8.000 | 8.050 | 6.046 | 51,725 |
| 2023-03-27 | 8.000 | 8.100 | 7.950 | 8.000 | 6.008 | 123,738 |
| 2023-03-24 | 8.000 | 8.000 | 7.950 | 7.950 | 5.971 | 180,501 |
| 2023-03-23 | 7.950 | 8.000 | 7.950 | 7.950 | 5.971 | 137,152 |
| 2023-03-22 | 8.000 | 8.000 | 7.900 | 7.900 | 5.933 | 128,801 |
| 2023-03-21 | 8.050 | 8.050 | 7.900 | 7.950 | 5.971 | 163,501 |
| 2023-03-20 | 8.000 | 8.200 | 7.850 | 7.950 | 5.971 | 497,983 |
| 2023-03-17 | 7.850 | 7.950 | 7.850 | 7.950 | 5.971 | 336,251 |
| 2023-03-16 | 7.750 | 7.850 | 7.750 | 7.800 | 5.858 | 222,100 |
| 2023-03-15 | 7.700 | 7.850 | 7.700 | 7.750 | 5.820 | 272,451 |
| 2023-03-14 | 7.750 | 7.800 | 7.550 | 7.750 | 5.820 | 651,598 |
| 2023-03-13 | 7.900 | 7.900 | 7.750 | 7.750 | 5.820 | 425,137 |
| 2023-03-10 | 8.100 | 8.100 | 7.900 | 7.900 | 5.933 | 201,400 |
| 2023-03-09 | 8.000 | 8.050 | 8.000 | 8.050 | 6.046 | 118,161 |
| 2023-03-08 | 8.000 | 8.000 | 7.900 | 8.000 | 6.008 | 138,053 |
| 2023-03-07 | 7.850 | 7.950 | 7.850 | 7.900 | 5.933 | 168,684 |
| 2023-03-03 | 7.850 | 7.900 | 7.800 | 7.800 | 5.858 | 301,776 |
| 2023-03-02 | 8.000 | 8.000 | 7.750 | 7.850 | 5.895 | 581,215 |
| 2023-03-01 | 8.000 | 8.050 | 7.900 | 7.950 | 5.971 | 287,001 |
| 2023-02-28 | 7.900 | 7.950 | 7.850 | 7.900 | 5.933 | 44,504 |
| 2023-02-27 | 8.000 | 8.000 | 7.750 | 7.800 | 5.858 | 505,870 |
| 2023-02-24 | 8.050 | 8.100 | 7.900 | 8.000 | 6.008 | 374,612 |
| 2023-02-23 | 8.000 | 8.150 | 8.000 | 8.050 | 6.046 | 424,700 |
| 2023-02-22 | 8.100 | 8.100 | 7.950 | 8.000 | 6.008 | 424,801 |
| 2023-02-21 | 7.900 | 8.100 | 7.900 | 8.050 | 6.046 | 281,300 |
| 2023-02-20 | 7.750 | 7.900 | 7.750 | 7.850 | 5.895 | 108,800 |
| 2023-02-17 | 7.900 | 7.900 | 7.750 | 7.750 | 5.820 | 150,600 |
| 2023-02-16 | 7.800 | 7.900 | 7.750 | 7.800 | 5.858 | 184,000 |
| 2023-02-15 | 7.900 | 7.900 | 7.750 | 7.750 | 5.820 | 431,250 |
| 2023-02-14 | 7.950 | 8.000 | 7.850 | 7.900 | 5.933 | 507,602 |
| 2023-02-13 | 7.950 | 8.050 | 7.950 | 7.950 | 5.971 | 501,000 |
| 2023-02-10 | 8.150 | 8.150 | 8.050 | 8.100 | 6.083 | 133,713 |
| 2023-02-09 | 8.050 | 8.150 | 8.000 | 8.100 | 6.083 | 299,018 |
| 2023-02-08 | 8.200 | 8.200 | 8.000 | 8.000 | 6.008 | 395,414 |
| 2023-02-07 | 8.200 | 8.200 | 8.000 | 8.100 | 6.083 | 349,601 |
| 2023-02-06 | 8.150 | 8.200 | 8.100 | 8.150 | 6.121 | 113,755 |
| 2023-02-03 | 8.200 | 8.250 | 8.100 | 8.100 | 6.083 | 246,614 |
| 2023-02-02 | 8.200 | 8.200 | 8.150 | 8.200 | 6.158 | 390,816 |
| 2023-02-01 | 8.150 | 8.200 | 8.100 | 8.150 | 6.121 | 123,328 |
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.