MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 245,731 |
| 2026-07-16 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 549,160 |
| 2026-07-15 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 460,358 |
| 2026-07-14 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 409,704 |
| 2026-07-13 | 5.850 | 6.000 | 5.850 | 5.900 | 5.900 | 192,301 |
| 2026-07-10 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 188,107 |
| 2026-07-09 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 214,665 |
| 2026-07-08 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 59,801 |
| 2026-07-07 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 58,502 |
| 2026-07-06 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 225,700 |
| 2026-07-03 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 168,100 |
| 2026-07-02 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 207,900 |
| 2026-07-01 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 136,500 |
| 2026-06-30 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 251,400 |
| 2026-06-29 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 139,600 |
| 2026-06-26 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 43,501 |
| 2026-06-25 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 256,500 |
| 2026-06-24 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 120,722 |
| 2026-06-23 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 181,137 |
| 2026-06-22 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 89,007 |
| 2026-06-19 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 94,906 |
| 2026-06-18 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 234,150 |
| 2026-06-17 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 313,988 |
| 2026-06-16 | 5.850 | 5.950 | 5.850 | 5.850 | 5.850 | 115,148 |
| 2026-06-15 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 100,101 |
| 2026-06-12 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 65,312 |
| 2026-06-11 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 248,237 |
| 2026-06-10 | 5.850 | 5.950 | 5.850 | 5.850 | 5.850 | 168,812 |
| 2026-06-09 | 5.950 | 6.000 | 5.850 | 5.850 | 5.850 | 205,444 |
| 2026-06-08 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 270,018 |
| 2026-06-05 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 170,610 |
| 2026-06-04 | 5.900 | 6.050 | 5.900 | 5.900 | 5.900 | 591,015 |
| 2026-06-02 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 418,447 |
| 2026-05-29 | 5.850 | 5.950 | 5.750 | 5.750 | 5.750 | 348,213 |
| 2026-05-28 | 5.800 | 6.050 | 5.700 | 5.850 | 5.850 | 1,004,387 |
| 2026-05-27 | 5.600 | 5.800 | 5.550 | 5.650 | 5.650 | 295,921 |
| 2026-05-26 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 125,946 |
| 2026-05-25 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 262,210 |
| 2026-05-22 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 395,700 |
| 2026-05-21 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 219,150 |
| 2026-05-20 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 94,921 |
| 2026-05-19 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 95,820 |
| 2026-05-18 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 296,968 |
| 2026-05-15 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 149,932 |
| 2026-05-14 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 157,410 |
| 2026-05-13 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 196,166 |
| 2026-05-12 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 661,713 |
| 2026-05-11 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 169,520 |
| 2026-05-08 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 150,414 |
| 2026-05-07 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 368,727 |
| 2026-05-06 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 644,865 |
| 2026-05-05 | 6.100 | 6.150 | 6.100 | 6.150 | 5.650 | 1,509,699 |
| 2026-04-30 | 6.050 | 6.150 | 6.050 | 6.100 | 5.604 | 285,496 |
| 2026-04-29 | 5.950 | 6.050 | 5.950 | 6.000 | 5.512 | 126,300 |
| 2026-04-28 | 6.050 | 6.050 | 5.950 | 5.950 | 5.466 | 142,900 |
| 2026-04-27 | 6.050 | 6.100 | 6.000 | 6.000 | 5.512 | 231,800 |
| 2026-04-24 | 6.000 | 6.050 | 6.000 | 6.000 | 5.512 | 74,800 |
| 2026-04-23 | 6.000 | 6.000 | 5.950 | 5.950 | 5.466 | 72,526 |
| 2026-04-22 | 6.000 | 6.050 | 5.950 | 5.950 | 5.466 | 280,620 |
| 2026-04-21 | 6.000 | 6.050 | 5.950 | 6.000 | 5.512 | 136,243 |
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.