MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	9.550	9.650	9.400	9.450	7.097	185,700
2022-08-05	9.350	9.700	9.350	9.550	7.172	1,988,117
2022-08-04	9.350	9.500	9.350	9.350	7.022	613,600
2022-08-03	9.150	9.400	9.150	9.300	6.984	416,300
2022-08-02	9.150	9.200	9.050	9.150	6.872	112,042
2022-08-01	9.100	9.200	9.050	9.150	6.872	153,330
2022-07-27	9.100	9.150	9.050	9.100	6.834	118,723
2022-07-26	8.950	9.150	8.900	9.100	6.834	272,908
2022-07-25	8.850	8.950	8.800	8.950	6.722	112,605
2022-07-22	8.800	8.900	8.800	8.850	6.646	176,600
2022-07-21	8.850	8.850	8.700	8.750	6.571	36,200
2022-07-20	8.750	8.850	8.700	8.700	6.534	172,600
2022-07-19	8.750	8.800	8.700	8.750	6.571	45,600
2022-07-18	8.850	8.850	8.700	8.800	6.609	374,921
2022-07-15	8.800	8.900	8.600	8.750	6.571	305,108
2022-07-14	9.000	9.000	8.800	8.800	6.609	248,136
2022-07-12	9.000	9.100	8.850	8.850	6.646	141,727
2022-07-11	9.050	9.150	8.900	9.050	6.797	344,900
2022-07-08	9.100	9.100	8.850	8.950	6.722	164,999
2022-07-07	8.900	9.050	8.900	9.000	6.759	197,224
2022-07-06	8.850	8.950	8.600	8.800	6.609	610,414
2022-07-05	9.100	9.200	8.800	8.850	6.646	1,023,964
2022-07-04	9.250	9.250	9.100	9.100	6.834	322,604
2022-07-01	9.400	9.400	9.200	9.250	6.947	349,917
2022-06-30	9.500	9.500	9.250	9.400	7.059	1,943,599
2022-06-29	9.000	9.850	9.000	9.300	6.984	5,650,969
2022-06-28	8.900	8.950	8.850	8.900	6.684	355,301
2022-06-27	8.700	8.950	8.700	8.850	6.646	503,234
2022-06-24	8.650	8.700	8.600	8.650	6.496	156,001
2022-06-23	8.600	8.700	8.600	8.600	6.459	271,061
2022-06-22	8.850	8.850	8.550	8.600	6.459	980,033
2022-06-21	8.800	8.900	8.700	8.850	6.646	254,400
2022-06-20	8.550	8.750	8.550	8.650	6.496	716,031
2022-06-17	8.600	8.750	8.500	8.600	6.459	771,100
2022-06-16	8.900	9.000	8.600	8.600	6.459	863,289
2022-06-15	9.000	9.000	8.700	8.750	6.571	1,141,578
2022-06-14	8.800	9.100	8.800	8.950	6.722	608,905
2022-06-13	9.400	9.400	9.100	9.100	6.834	1,304,239
2022-06-10	9.550	9.750	9.450	9.500	7.135	710,303
2022-06-09	9.550	9.800	9.500	9.550	7.172	809,916
2022-06-08	9.500	9.650	9.500	9.550	7.172	500,201
2022-06-07	9.650	9.650	9.450	9.500	7.135	707,891
2022-06-06	9.800	9.800	9.600	9.650	7.247	285,535
2022-06-02	9.900	10.100	9.700	9.750	7.322	2,972,454
2022-06-01	9.900	9.950	9.750	9.800	7.360	2,001,788
2022-05-31	9.550	9.900	9.450	9.900	7.435	3,582,758
2022-05-30	9.300	9.400	9.300	9.400	7.059	188,610
2022-05-27	9.400	9.450	9.250	9.300	6.984	461,321
2022-05-26	9.400	9.500	9.400	9.450	7.097	197,886
2022-05-25	9.400	9.500	9.300	9.400	7.059	228,616
2022-05-24	9.600	9.650	9.350	9.400	7.059	822,800
2022-05-23	9.300	9.700	9.250	9.500	7.135	1,206,830
2022-05-20	9.000	9.400	9.000	9.350	7.022	546,800
2022-05-19	8.850	9.100	8.750	9.000	6.759	935,800
2022-05-18	8.900	9.050	8.750	8.950	6.722	1,042,000
2022-05-17	8.800	8.900	8.650	8.900	6.684	1,502,500
2022-05-13	8.650	8.700	8.500	8.600	6.459	1,851,400
2022-05-12	9.150	9.150	8.550	8.550	6.421	2,957,000
2022-05-11	9.200	9.300	9.100	9.150	6.872	329,100
2022-05-10	9.100	9.350	9.000	9.300	6.984	847,900

← NewerPage 18 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.