MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.300 | 5.300 | 5.200 | 5.200 | 4.777 | 61,900 |
| 2026-01-16 | 5.300 | 5.350 | 5.200 | 5.200 | 4.777 | 237,900 |
| 2026-01-15 | 5.300 | 5.300 | 5.250 | 5.250 | 4.823 | 35,534 |
| 2026-01-14 | 5.250 | 5.300 | 5.250 | 5.250 | 4.823 | 28,148 |
| 2026-01-13 | 5.250 | 5.250 | 5.200 | 5.200 | 4.777 | 32,127 |
| 2026-01-12 | 5.250 | 5.300 | 5.250 | 5.250 | 4.823 | 30,520 |
| 2026-01-09 | 5.250 | 5.300 | 5.250 | 5.250 | 4.823 | 24,801 |
| 2026-01-08 | 5.300 | 5.350 | 5.250 | 5.250 | 4.823 | 31,600 |
| 2026-01-07 | 5.250 | 5.300 | 5.250 | 5.250 | 4.823 | 36,500 |
| 2026-01-06 | 5.150 | 5.300 | 5.150 | 5.200 | 4.777 | 130,100 |
| 2026-01-05 | 5.150 | 5.150 | 5.100 | 5.150 | 4.731 | 69,702 |
| 2025-12-30 | 5.050 | 5.150 | 5.050 | 5.150 | 4.731 | 23,600 |
| 2025-12-29 | 5.150 | 5.150 | 5.100 | 5.100 | 4.685 | 38,501 |
| 2025-12-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.685 | 5,800 |
| 2025-12-25 | 5.050 | 5.100 | 5.050 | 5.100 | 4.685 | 15,300 |
| 2025-12-24 | 5.050 | 5.050 | 5.050 | 5.050 | 4.639 | 14,400 |
| 2025-12-23 | 5.100 | 5.100 | 5.050 | 5.050 | 4.639 | 349,700 |
| 2025-12-22 | 5.050 | 5.100 | 5.050 | 5.100 | 4.685 | 331,752 |
| 2025-12-19 | 5.000 | 5.050 | 5.000 | 5.000 | 4.594 | 18,800 |
| 2025-12-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.594 | 167,300 |
| 2025-12-17 | 5.050 | 5.050 | 5.000 | 5.050 | 4.639 | 125,100 |
| 2025-12-16 | 5.050 | 5.050 | 5.000 | 5.000 | 4.594 | 87,921 |
| 2025-12-15 | 5.000 | 5.050 | 5.000 | 5.000 | 4.594 | 104,931 |
| 2025-12-12 | 5.000 | 5.050 | 5.000 | 5.000 | 4.594 | 141,700 |
| 2025-12-11 | 5.050 | 5.050 | 5.000 | 5.000 | 4.594 | 54,600 |
| 2025-12-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.594 | 24,301 |
| 2025-12-08 | 5.000 | 5.050 | 5.000 | 5.000 | 4.594 | 112,700 |
| 2025-12-04 | 5.050 | 5.050 | 4.980 | 5.000 | 4.594 | 519,500 |
| 2025-12-03 | 5.050 | 5.100 | 5.050 | 5.100 | 4.685 | 236,400 |
| 2025-12-02 | 5.050 | 5.100 | 5.050 | 5.050 | 4.639 | 430,100 |
| 2025-12-01 | 5.150 | 5.150 | 5.000 | 5.050 | 4.639 | 141,534 |
| 2025-11-28 | 5.050 | 5.050 | 5.050 | 5.050 | 4.639 | 23,202 |
| 2025-11-27 | 5.100 | 5.100 | 5.050 | 5.050 | 4.639 | 43,509 |
| 2025-11-26 | 5.050 | 5.100 | 5.050 | 5.100 | 4.685 | 10,300 |
| 2025-11-25 | 5.050 | 5.100 | 5.000 | 5.100 | 4.685 | 32,717 |
| 2025-11-24 | 5.000 | 5.050 | 4.980 | 5.000 | 4.594 | 370,066 |
| 2025-11-21 | 5.100 | 5.100 | 5.000 | 5.000 | 4.594 | 119,403 |
| 2025-11-20 | 5.100 | 5.150 | 5.050 | 5.050 | 4.639 | 26,600 |
| 2025-11-19 | 5.100 | 5.150 | 5.050 | 5.050 | 4.639 | 64,506 |
| 2025-11-18 | 5.100 | 5.100 | 5.050 | 5.050 | 4.639 | 165,500 |
| 2025-11-17 | 5.050 | 5.100 | 5.050 | 5.050 | 4.639 | 73,847 |
| 2025-11-14 | 5.050 | 5.150 | 5.050 | 5.100 | 4.685 | 46,100 |
| 2025-11-13 | 5.100 | 5.100 | 5.050 | 5.050 | 4.639 | 30,900 |
| 2025-11-12 | 5.050 | 5.250 | 5.050 | 5.100 | 4.685 | 107,138 |
| 2025-11-11 | 5.100 | 5.100 | 5.050 | 5.050 | 4.639 | 10,738 |
| 2025-11-10 | 5.150 | 5.150 | 5.050 | 5.050 | 4.639 | 15,800 |
| 2025-11-07 | 5.100 | 5.100 | 5.050 | 5.050 | 4.639 | 17,915 |
| 2025-11-06 | 5.050 | 5.150 | 5.050 | 5.050 | 4.639 | 39,700 |
| 2025-11-05 | 5.050 | 5.100 | 5.050 | 5.050 | 4.639 | 126,500 |
| 2025-11-04 | 5.050 | 5.100 | 5.000 | 5.000 | 4.594 | 160,161 |
| 2025-11-03 | 5.100 | 5.150 | 5.050 | 5.050 | 4.639 | 222,500 |
| 2025-10-31 | 5.100 | 5.150 | 5.100 | 5.100 | 4.685 | 18,706 |
| 2025-10-30 | 5.100 | 5.150 | 5.100 | 5.100 | 4.685 | 62,900 |
| 2025-10-29 | 5.050 | 5.150 | 5.050 | 5.100 | 4.685 | 84,103 |
| 2025-10-28 | 5.000 | 5.050 | 5.000 | 5.050 | 4.639 | 309,000 |
| 2025-10-27 | 5.100 | 5.100 | 5.000 | 5.050 | 4.639 | 375,800 |
| 2025-10-24 | 5.100 | 5.150 | 5.100 | 5.100 | 4.685 | 76,610 |
| 2025-10-22 | 5.100 | 5.150 | 5.100 | 5.100 | 4.685 | 82,302 |
| 2025-10-21 | 5.100 | 5.150 | 5.050 | 5.100 | 4.685 | 72,100 |
| 2025-10-20 | 5.100 | 5.100 | 5.050 | 5.100 | 4.685 | 77,633 |
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.