MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.250	9.400	9.100	9.250	6.947	1,442,700
2022-05-06	9.350	9.550	9.150	9.450	7.097	1,207,500
2022-05-05	9.550	9.650	9.300	9.350	7.022	1,110,600
2022-05-03	9.300	9.550	9.300	9.450	7.097	2,798,000
2022-04-29	9.950	10.000	9.850	9.900	7.120	1,910,800
2022-04-28	9.750	10.000	9.700	9.950	7.156	1,870,200
2022-04-27	9.850	10.000	9.650	9.700	6.976	3,270,500
2022-04-26	9.950	10.100	9.800	9.850	7.084	3,027,000
2022-04-25	9.800	10.100	9.800	9.850	7.084	3,134,000
2022-04-22	10.200	10.500	10.100	10.100	7.264	3,978,100
2022-04-21	10.100	10.300	10.000	10.300	7.408	3,838,800
2022-04-20	10.100	10.200	9.950	10.000	7.192	2,147,900
2022-04-19	9.900	10.300	9.850	9.950	7.156	4,426,200
2022-04-18	9.650	9.900	9.500	9.800	7.048	2,165,000
2022-04-12	9.700	9.800	9.550	9.650	6.940	2,486,100
2022-04-11	9.900	10.100	9.650	9.700	6.976	6,162,500
2022-04-08	10.100	10.200	9.950	9.950	7.156	4,394,300
2022-04-07	10.300	10.300	10.000	10.100	7.264	5,712,000
2022-04-05	10.400	10.700	10.300	10.400	7.480	8,835,300
2022-04-04	10.500	10.600	10.300	10.400	7.480	2,655,900
2022-04-01	10.500	10.700	10.300	10.500	7.552	4,624,300
2022-03-31	10.100	10.700	10.000	10.500	7.552	16,507,000
2022-03-30	10.000	10.100	9.900	10.000	7.192	2,150,000
2022-03-29	10.200	10.200	9.950	9.950	7.156	2,513,500
2022-03-28	9.950	10.100	9.800	10.100	7.264	4,306,700
2022-03-25	9.850	10.100	9.750	9.850	7.084	7,997,000
2022-03-24	9.850	9.950	9.700	9.750	7.012	2,830,705
2022-03-23	9.600	9.950	9.500	9.900	7.120	11,322,790
2022-03-22	9.400	9.500	9.300	9.400	6.761	3,198,000
2022-03-21	9.550	9.600	9.350	9.400	6.761	2,440,600
2022-03-18	9.700	9.750	9.500	9.500	6.833	3,803,300
2022-03-17	9.350	9.650	9.250	9.600	6.905	6,115,100
2022-03-16	9.000	9.350	8.950	9.300	6.689	1,640,500
2022-03-15	9.100	9.200	8.850	8.900	6.401	1,146,200
2022-03-14	9.000	9.150	9.000	9.050	6.509	352,300
2022-03-11	8.900	9.100	8.850	9.100	6.545	698,200
2022-03-10	8.900	9.050	8.800	9.000	6.473	1,231,600
2022-03-09	8.550	8.800	8.400	8.750	6.293	1,792,300
2022-03-08	8.600	8.700	8.300	8.450	6.077	2,058,800
2022-03-07	8.800	8.850	8.550	8.600	6.185	3,265,600
2022-03-04	9.200	9.250	9.050	9.100	6.545	1,395,600
2022-03-03	9.300	9.300	9.200	9.250	6.653	858,600
2022-03-02	9.300	9.350	9.150	9.200	6.617	2,333,600
2022-03-01	9.550	9.550	9.250	9.350	6.725	4,066,600
2022-02-28	9.500	9.600	9.300	9.600	6.905	3,956,500
2022-02-25	9.700	9.850	9.450	9.500	6.833	4,448,700
2022-02-24	10.000	10.100	9.550	9.600	6.905	3,792,200
2022-02-23	9.850	10.300	9.800	10.100	7.264	4,741,800
2022-02-22	9.800	9.900	9.750	9.850	7.084	791,200
2022-02-21	9.950	10.000	9.850	9.900	7.120	1,255,600
2022-02-18	9.700	10.100	9.650	10.000	7.192	1,914,500
2022-02-17	9.800	9.950	9.700	9.750	7.012	1,431,800
2022-02-15	9.400	9.800	9.400	9.800	7.048	1,712,200
2022-02-14	9.700	9.800	9.400	9.450	6.797	4,104,000
2022-02-11	9.850	9.950	9.800	9.850	7.084	1,707,200
2022-02-10	9.950	10.100	9.900	9.900	7.120	2,712,000
2022-02-09	10.300	10.300	9.950	10.000	7.192	3,807,900
2022-02-08	10.400	10.400	10.100	10.200	7.336	2,597,500
2022-02-07	10.100	10.400	10.000	10.400	7.480	3,594,300
2022-02-04	10.400	10.500	10.000	10.200	7.336	5,079,600

← NewerPage 19 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.