MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.000 | 6.050 | 6.000 | 6.000 | 5.512 | 118,896 |
| 2026-04-17 | 6.000 | 6.050 | 6.000 | 6.000 | 5.512 | 96,325 |
| 2026-04-16 | 6.000 | 6.050 | 6.000 | 6.000 | 5.512 | 88,321 |
| 2026-04-10 | 6.000 | 6.050 | 6.000 | 6.050 | 5.558 | 62,800 |
| 2026-04-09 | 6.050 | 6.100 | 6.000 | 6.050 | 5.558 | 74,000 |
| 2026-04-08 | 5.950 | 6.050 | 5.950 | 6.000 | 5.512 | 176,502 |
| 2026-04-07 | 5.950 | 6.000 | 5.950 | 6.000 | 5.512 | 55,328 |
| 2026-04-03 | 6.000 | 6.100 | 6.000 | 6.000 | 5.512 | 85,040 |
| 2026-04-02 | 6.050 | 6.100 | 6.000 | 6.000 | 5.512 | 125,600 |
| 2026-04-01 | 6.100 | 6.150 | 6.050 | 6.050 | 5.558 | 329,210 |
| 2026-03-31 | 6.000 | 6.100 | 6.000 | 6.050 | 5.558 | 76,810 |
| 2026-03-30 | 5.950 | 6.000 | 5.950 | 6.000 | 5.512 | 55,812 |
| 2026-03-27 | 5.900 | 6.100 | 5.900 | 6.000 | 5.512 | 117,045 |
| 2026-03-26 | 5.900 | 6.000 | 5.850 | 5.900 | 5.420 | 348,558 |
| 2026-03-25 | 5.800 | 5.900 | 5.800 | 5.850 | 5.374 | 78,800 |
| 2026-03-24 | 5.850 | 5.850 | 5.750 | 5.750 | 5.283 | 70,408 |
| 2026-03-23 | 5.900 | 5.900 | 5.800 | 5.850 | 5.374 | 103,210 |
| 2026-03-20 | 5.850 | 5.900 | 5.850 | 5.900 | 5.420 | 13,402 |
| 2026-03-19 | 5.850 | 5.900 | 5.850 | 5.900 | 5.420 | 36,701 |
| 2026-03-18 | 5.850 | 5.900 | 5.850 | 5.850 | 5.374 | 63,705 |
| 2026-03-17 | 5.850 | 5.900 | 5.850 | 5.850 | 5.374 | 71,800 |
| 2026-03-16 | 5.900 | 5.900 | 5.850 | 5.850 | 5.374 | 138,707 |
| 2026-03-13 | 5.850 | 5.950 | 5.850 | 5.850 | 5.374 | 107,320 |
| 2026-03-12 | 5.800 | 5.900 | 5.800 | 5.900 | 5.420 | 72,290 |
| 2026-03-11 | 5.850 | 5.850 | 5.800 | 5.800 | 5.329 | 47,700 |
| 2026-03-10 | 5.700 | 5.850 | 5.700 | 5.800 | 5.329 | 77,900 |
| 2026-03-09 | 5.650 | 5.700 | 5.600 | 5.650 | 5.191 | 262,322 |
| 2026-03-06 | 5.650 | 5.750 | 5.650 | 5.650 | 5.191 | 341,284 |
| 2026-03-05 | 5.650 | 5.750 | 5.650 | 5.650 | 5.191 | 68,909 |
| 2026-03-04 | 5.700 | 5.700 | 5.600 | 5.650 | 5.191 | 694,712 |
| 2026-03-02 | 5.850 | 5.850 | 5.750 | 5.750 | 5.283 | 294,520 |
| 2026-02-27 | 5.900 | 5.950 | 5.900 | 5.900 | 5.420 | 223,834 |
| 2026-02-26 | 5.800 | 5.900 | 5.750 | 5.850 | 5.374 | 295,905 |
| 2026-02-25 | 5.800 | 5.800 | 5.750 | 5.800 | 5.329 | 686,810 |
| 2026-02-24 | 5.800 | 5.800 | 5.700 | 5.800 | 5.329 | 359,006 |
| 2026-02-23 | 5.750 | 5.900 | 5.650 | 5.800 | 5.329 | 572,701 |
| 2026-02-20 | 5.700 | 5.750 | 5.650 | 5.650 | 5.191 | 102,900 |
| 2026-02-19 | 5.600 | 5.700 | 5.500 | 5.700 | 5.237 | 175,149 |
| 2026-02-18 | 5.600 | 5.600 | 5.450 | 5.550 | 5.099 | 165,202 |
| 2026-02-17 | 5.450 | 5.600 | 5.450 | 5.550 | 5.099 | 117,356 |
| 2026-02-16 | 5.450 | 5.500 | 5.400 | 5.450 | 5.007 | 140,453 |
| 2026-02-13 | 5.500 | 5.500 | 5.400 | 5.400 | 4.961 | 176,700 |
| 2026-02-12 | 5.350 | 5.550 | 5.350 | 5.550 | 5.099 | 153,301 |
| 2026-02-11 | 5.400 | 5.450 | 5.350 | 5.350 | 4.915 | 128,809 |
| 2026-02-10 | 5.400 | 5.400 | 5.350 | 5.400 | 4.961 | 69,202 |
| 2026-02-09 | 5.350 | 5.400 | 5.300 | 5.350 | 4.915 | 219,062 |
| 2026-02-06 | 5.300 | 5.350 | 5.250 | 5.300 | 4.869 | 86,700 |
| 2026-02-05 | 5.300 | 5.300 | 5.200 | 5.250 | 4.823 | 380,599 |
| 2026-02-04 | 5.250 | 5.300 | 5.250 | 5.250 | 4.823 | 209,700 |
| 2026-02-03 | 5.300 | 5.350 | 5.250 | 5.300 | 4.869 | 286,700 |
| 2026-02-02 | 5.350 | 5.350 | 5.200 | 5.300 | 4.869 | 464,499 |
| 2026-01-30 | 5.300 | 5.300 | 5.250 | 5.300 | 4.869 | 129,512 |
| 2026-01-29 | 5.300 | 5.300 | 5.200 | 5.250 | 4.823 | 262,900 |
| 2026-01-28 | 5.250 | 5.300 | 5.200 | 5.250 | 4.823 | 27,300 |
| 2026-01-27 | 5.250 | 5.300 | 5.250 | 5.250 | 4.823 | 79,200 |
| 2026-01-26 | 5.200 | 5.300 | 5.200 | 5.250 | 4.823 | 31,200 |
| 2026-01-23 | 5.200 | 5.250 | 5.200 | 5.200 | 4.777 | 113,900 |
| 2026-01-22 | 5.300 | 5.300 | 5.200 | 5.200 | 4.777 | 49,700 |
| 2026-01-21 | 5.300 | 5.300 | 5.200 | 5.250 | 4.823 | 156,800 |
| 2026-01-20 | 5.200 | 5.300 | 5.200 | 5.250 | 4.823 | 169,754 |
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.