MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.150	8.300	8.150	8.150	6.121	268,944
2023-01-30	8.200	8.250	8.100	8.150	6.121	92,938
2023-01-27	8.100	8.200	8.050	8.100	6.083	362,727
2023-01-26	8.150	8.150	8.000	8.050	6.046	435,714
2023-01-25	8.250	8.300	8.150	8.150	6.121	235,550
2023-01-24	8.300	8.300	8.200	8.250	6.196	436,134
2023-01-23	8.250	8.300	8.200	8.250	6.196	218,015
2023-01-20	8.400	8.400	8.250	8.250	6.196	515,203
2023-01-19	8.050	8.350	8.000	8.350	6.271	1,150,018
2023-01-18	8.000	8.100	8.000	8.050	6.046	302,720
2023-01-17	8.000	8.050	7.950	8.000	6.008	138,299
2023-01-16	8.050	8.050	8.000	8.000	6.008	209,202
2023-01-13	8.050	8.100	7.900	8.050	6.046	564,009
2023-01-12	8.100	8.100	8.000	8.050	6.046	138,501
2023-01-11	8.100	8.150	7.950	8.000	6.008	290,866
2023-01-10	8.000	8.100	8.000	8.100	6.083	274,103
2023-01-09	8.050	8.100	8.000	8.000	6.008	149,803
2023-01-06	7.950	8.050	7.950	8.050	6.046	291,068
2023-01-05	8.000	8.050	7.900	7.900	5.933	392,378
2023-01-04	7.950	8.000	7.850	7.900	5.933	270,535
2023-01-03	7.900	8.000	7.800	7.950	5.971	220,406
2022-12-30	7.900	7.950	7.800	7.950	5.971	381,829
2022-12-29	7.900	7.950	7.850	7.900	5.933	295,505
2022-12-28	7.900	8.000	7.850	7.850	5.895	270,000
2022-12-27	8.000	8.000	7.850	7.950	5.971	91,100
2022-12-26	7.950	8.050	7.800	7.950	5.971	271,659
2022-12-23	7.800	7.950	7.800	7.900	5.933	83,826
2022-12-22	7.900	7.900	7.750	7.850	5.895	200,100
2022-12-21	7.700	7.950	7.700	7.800	5.858	127,501
2022-12-20	7.900	7.900	7.700	7.750	5.820	357,964
2022-12-19	7.850	7.950	7.800	7.850	5.895	128,000
2022-12-16	7.800	7.950	7.800	7.800	5.858	501,221
2022-12-15	8.050	8.050	7.850	7.900	5.933	353,443
2022-12-14	7.900	8.050	7.900	8.000	6.008	435,702
2022-12-13	8.100	8.200	7.850	7.900	5.933	1,257,733
2022-12-09	8.100	8.250	8.050	8.050	6.046	364,541
2022-12-08	8.300	8.350	7.950	8.000	6.008	2,111,255
2022-12-07	8.300	8.550	8.250	8.300	6.233	1,923,264
2022-12-06	8.350	8.400	8.150	8.300	6.233	834,263
2022-12-02	8.500	8.900	8.350	8.350	6.271	4,591,041
2022-12-01	8.250	8.500	8.100	8.350	6.271	2,129,137
2022-11-30	8.100	8.400	8.100	8.200	6.158	1,806,602
2022-11-29	8.150	8.200	8.000	8.200	6.158	591,840
2022-11-28	8.150	8.250	8.050	8.150	6.121	436,981
2022-11-25	7.350	8.550	7.350	8.200	6.158	4,549,340
2022-11-24	7.750	7.750	7.300	7.400	5.557	2,438,034
2022-11-23	7.750	7.850	7.750	7.750	5.820	218,434
2022-11-22	7.800	7.950	7.750	7.750	5.820	220,605
2022-11-21	7.700	7.950	7.700	7.900	5.933	509,030
2022-11-18	8.050	8.050	7.650	7.700	5.783	1,446,962
2022-11-17	8.050	8.150	7.950	8.000	6.008	713,224
2022-11-16	8.100	8.200	8.050	8.050	6.046	507,176
2022-11-15	8.000	8.150	7.950	8.150	6.121	461,916
2022-11-14	8.200	8.200	8.000	8.000	6.008	591,759
2022-11-11	8.300	8.350	8.150	8.200	6.158	668,259
2022-11-10	8.300	8.350	8.200	8.250	6.196	944,138
2022-11-09	8.350	8.400	8.250	8.300	6.233	265,755
2022-11-08	8.450	8.450	8.350	8.350	6.271	346,879
2022-11-07	8.550	8.550	8.350	8.400	6.308	334,711
2022-11-04	8.450	8.500	8.400	8.450	6.346	281,012

← NewerPage 16 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.