MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.450	8.500	8.400	8.450	6.346	281,012
2022-11-03	8.350	8.500	8.350	8.450	6.346	494,471
2022-11-02	8.600	8.600	8.400	8.450	6.346	527,229
2022-11-01	8.500	8.600	8.500	8.600	6.459	151,083
2022-10-31	8.500	8.600	8.450	8.500	6.384	330,242
2022-10-28	8.500	8.600	8.450	8.450	6.346	343,238
2022-10-27	8.400	8.550	8.350	8.500	6.384	260,415
2022-10-26	8.400	8.450	8.300	8.350	6.271	253,302
2022-10-25	8.500	8.500	8.300	8.350	6.271	505,405
2022-10-21	8.450	8.550	8.400	8.450	6.346	156,304
2022-10-20	8.500	8.500	8.400	8.450	6.346	238,604
2022-10-19	8.550	8.650	8.450	8.500	6.384	368,920
2022-10-18	8.400	8.600	8.400	8.500	6.384	693,603
2022-10-17	8.500	8.500	8.300	8.400	6.308	265,903
2022-10-12	8.500	8.500	8.300	8.350	6.271	212,692
2022-10-11	8.350	8.400	8.300	8.350	6.271	280,929
2022-10-10	8.500	8.550	8.300	8.350	6.271	771,102
2022-10-07	8.650	8.650	8.400	8.550	6.421	566,006
2022-10-06	8.550	8.750	8.550	8.650	6.496	455,903
2022-10-05	8.550	8.650	8.450	8.550	6.421	821,822
2022-10-04	8.350	8.450	8.300	8.400	6.308	533,425
2022-10-03	8.550	8.550	8.150	8.250	6.196	3,221,620
2022-09-30	8.600	8.650	8.450	8.550	6.421	1,948,989
2022-09-29	8.800	8.950	8.600	8.700	6.534	1,732,653
2022-09-28	8.850	8.850	8.600	8.750	6.571	1,541,703
2022-09-27	8.900	9.000	8.800	8.800	6.609	1,579,542
2022-09-26	8.900	8.950	8.700	8.900	6.684	1,990,944
2022-09-23	9.100	9.100	8.850	8.900	6.684	3,295,821
2022-09-22	9.800	9.850	8.900	9.100	6.834	9,816,441
2022-09-21	9.800	10.000	9.800	9.800	7.360	741,901
2022-09-20	9.700	9.900	9.700	9.800	7.360	541,223
2022-09-19	9.800	9.850	9.650	9.750	7.322	634,703
2022-09-16	10.000	10.100	9.750	9.750	7.322	1,125,534
2022-09-15	10.100	10.100	9.950	10.000	7.510	1,385,289
2022-09-14	9.700	10.200	9.700	10.100	7.585	1,531,025
2022-09-13	10.400	10.400	9.900	9.950	7.473	2,600,423
2022-09-12	10.100	10.300	10.000	10.300	7.735	2,114,855
2022-09-09	10.200	10.200	9.950	10.000	7.510	1,493,825
2022-09-08	10.200	10.300	9.950	10.200	7.660	4,068,203
2022-09-07	9.800	10.000	9.700	9.950	7.473	5,019,823
2022-09-06	9.300	9.800	9.250	9.800	7.360	3,091,821
2022-09-05	9.300	9.350	9.200	9.300	6.984	174,327
2022-09-02	9.350	9.350	9.150	9.300	6.984	369,300
2022-09-01	9.350	9.400	9.200	9.350	7.022	465,401
2022-08-31	9.400	9.500	9.300	9.350	7.022	228,447
2022-08-30	9.450	9.600	9.400	9.400	7.059	590,777
2022-08-29	9.150	9.500	9.150	9.450	7.097	820,208
2022-08-26	9.450	9.550	9.350	9.400	7.059	1,012,358
2022-08-25	9.050	9.450	9.050	9.400	7.059	1,486,886
2022-08-24	9.000	9.100	8.900	9.100	6.834	353,300
2022-08-23	8.950	9.000	8.850	9.000	6.759	338,800
2022-08-22	8.950	9.050	8.900	8.950	6.722	150,802
2022-08-19	9.100	9.100	8.900	8.950	6.722	531,611
2022-08-18	9.100	9.100	9.000	9.050	6.797	191,461
2022-08-17	9.100	9.150	9.000	9.050	6.797	270,501
2022-08-16	9.150	9.150	9.000	9.050	6.797	307,601
2022-08-15	9.000	9.150	8.950	9.100	6.834	752,901
2022-08-11	9.100	9.100	8.950	9.000	6.759	270,101
2022-08-10	9.500	9.500	8.900	8.950	6.722	965,123
2022-08-09	9.500	9.600	9.500	9.500	7.135	175,220

← NewerPage 17 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.