MFEC PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	10.600	10.800	10.400	10.400	7.480	7,860,500
2022-02-02	10.300	10.500	10.200	10.500	7.552	5,490,800
2022-02-01	10.400	10.500	10.200	10.200	7.336	4,066,700
2022-01-31	10.100	10.300	10.100	10.300	7.408	2,021,700
2022-01-28	10.100	10.200	10.000	10.000	7.192	3,090,500
2022-01-27	10.100	10.100	9.900	10.100	7.264	5,988,900
2022-01-26	10.400	10.500	10.200	10.200	7.336	6,683,900
2022-01-25	10.000	10.100	9.750	10.100	7.264	7,003,600
2022-01-24	10.300	10.500	10.000	10.000	7.192	9,390,900
2022-01-21	10.600	10.800	10.300	10.500	7.552	7,666,400
2022-01-20	11.300	11.500	10.600	10.700	7.696	11,710,100
2022-01-19	11.800	12.000	11.000	11.200	8.055	13,893,400
2022-01-18	12.200	13.500	11.500	11.900	8.559	54,453,500
2022-01-17	10.700	12.000	10.600	11.800	8.487	22,985,400
2022-01-14	10.700	10.700	10.500	10.600	7.624	1,132,600
2022-01-13	11.000	11.000	10.400	10.700	7.696	7,036,800
2022-01-12	10.700	11.000	10.500	11.000	7.911	5,202,100
2022-01-11	10.200	10.700	10.200	10.600	7.624	5,240,600
2022-01-10	10.600	10.800	10.300	10.300	7.408	4,464,800
2022-01-07	10.900	11.000	10.500	10.700	7.696	3,783,800
2022-01-06	10.800	11.100	10.800	10.900	7.839	4,383,900
2022-01-05	11.200	11.500	10.900	11.100	7.983	10,045,800
2022-01-04	11.000	11.400	10.700	11.200	8.055	11,768,100
2021-12-30	10.900	11.100	10.600	10.900	7.839	7,543,500
2021-12-29	10.700	11.200	10.600	10.900	7.839	26,984,301
2021-12-28	10.300	10.400	10.100	10.200	7.336	2,531,700
2021-12-27	10.200	10.400	10.100	10.300	7.408	3,299,200
2021-12-24	10.100	10.400	9.950	10.200	7.336	5,664,200
2021-12-23	10.000	10.100	9.900	10.000	7.192	2,168,800
2021-12-22	9.800	10.100	9.750	10.100	7.264	4,312,700
2021-12-21	9.850	9.950	9.700	9.800	7.048	1,434,000
2021-12-20	9.750	9.950	9.750	9.750	7.012	2,034,700
2021-12-17	9.900	9.950	9.650	9.900	7.120	7,808,500
2021-12-16	10.100	10.200	9.950	9.950	7.156	3,176,800
2021-12-15	10.300	10.700	10.000	10.000	7.192	10,405,400
2021-12-14	10.300	10.500	10.200	10.200	7.336	1,415,600
2021-12-13	10.500	10.600	10.100	10.300	7.408	3,796,100
2021-12-09	10.400	10.600	10.300	10.500	7.552	3,261,100
2021-12-08	10.300	10.500	10.100	10.400	7.480	4,076,600
2021-12-07	10.100	10.300	9.950	10.200	7.336	7,456,000
2021-12-03	10.500	10.500	9.850	9.950	7.156	10,850,400
2021-12-02	10.500	10.900	10.500	10.500	7.552	6,271,900
2021-12-01	10.200	10.600	10.200	10.600	7.624	2,575,000
2021-11-30	10.700	10.800	10.200	10.200	7.336	5,772,200
2021-11-29	10.200	10.600	10.100	10.500	7.552	4,064,900
2021-11-26	10.300	10.600	10.200	10.300	7.408	4,001,900
2021-11-25	10.600	10.600	10.000	10.400	7.480	12,673,300
2021-11-24	11.000	11.000	10.600	10.600	7.624	5,691,400
2021-11-23	10.800	11.100	10.800	10.900	7.839	2,715,100
2021-11-22	10.900	11.100	10.800	10.800	7.768	3,883,900
2021-11-19	11.000	11.000	10.800	10.900	7.839	2,236,800
2021-11-18	10.900	11.100	10.800	11.000	7.911	4,642,700
2021-11-17	11.200	11.200	11.000	11.000	7.911	3,326,600
2021-11-16	11.500	12.000	11.100	11.200	8.055	18,041,801
2021-11-15	11.500	11.600	11.000	11.400	8.199	8,750,100
2021-11-12	11.200	11.600	11.100	11.500	8.271	9,639,400
2021-11-11	10.900	11.300	10.800	11.200	8.055	5,235,400
2021-11-10	10.900	11.100	10.800	10.800	7.768	7,757,100
2021-11-09	11.400	11.500	10.900	11.000	7.911	12,620,100
2021-11-08	11.400	11.600	11.200	11.400	8.199	12,789,100

← NewerPage 20 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.