MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.350	7.450	7.300	7.350	5.835	153,802
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

← NewerPage 15 of 21 · 1,216 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.