MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.100 | 5.150 | 5.050 | 5.150 | 4.731 | 42,350 |
| 2025-10-16 | 5.150 | 5.200 | 5.100 | 5.100 | 4.685 | 32,001 |
| 2025-10-15 | 5.050 | 5.150 | 5.050 | 5.100 | 4.685 | 43,580 |
| 2025-10-14 | 5.200 | 5.200 | 5.050 | 5.050 | 4.639 | 193,240 |
| 2025-10-10 | 5.200 | 5.250 | 5.200 | 5.200 | 4.777 | 40,548 |
| 2025-10-09 | 5.200 | 5.200 | 5.150 | 5.200 | 4.777 | 61,399 |
| 2025-10-08 | 5.250 | 5.250 | 5.200 | 5.200 | 4.777 | 62,601 |
| 2025-10-07 | 5.200 | 5.250 | 5.200 | 5.200 | 4.777 | 46,210 |
| 2025-10-06 | 5.250 | 5.250 | 5.200 | 5.250 | 4.823 | 18,102 |
| 2025-10-03 | 5.200 | 5.250 | 5.200 | 5.200 | 4.777 | 58,311 |
| 2025-10-02 | 5.200 | 5.250 | 5.200 | 5.200 | 4.777 | 86,800 |
| 2025-10-01 | 5.250 | 5.250 | 5.200 | 5.200 | 4.777 | 68,501 |
| 2025-09-30 | 5.250 | 5.300 | 5.200 | 5.250 | 4.823 | 94,902 |
| 2025-09-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.823 | 35,403 |
| 2025-09-26 | 5.200 | 5.300 | 5.200 | 5.300 | 4.869 | 23,221 |
| 2025-09-25 | 5.200 | 5.250 | 5.200 | 5.250 | 4.823 | 90,303 |
| 2025-09-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.777 | 131,900 |
| 2025-09-23 | 5.250 | 5.250 | 5.200 | 5.200 | 4.777 | 60,910 |
| 2025-09-22 | 5.250 | 5.250 | 5.200 | 5.200 | 4.777 | 50,728 |
| 2025-09-19 | 5.250 | 5.250 | 5.200 | 5.200 | 4.777 | 205,080 |
| 2025-09-18 | 5.250 | 5.300 | 5.200 | 5.250 | 4.823 | 62,500 |
| 2025-09-17 | 5.250 | 5.300 | 5.250 | 5.250 | 4.823 | 22,300 |
| 2025-09-16 | 5.250 | 5.350 | 5.200 | 5.200 | 4.777 | 81,502 |
| 2025-09-15 | 5.250 | 5.450 | 5.250 | 5.250 | 4.823 | 45,100 |
| 2025-09-12 | 5.250 | 5.300 | 5.250 | 5.300 | 4.869 | 17,078 |
| 2025-09-11 | 5.300 | 5.350 | 5.200 | 5.250 | 4.823 | 130,280 |
| 2025-09-10 | 5.250 | 5.300 | 5.200 | 5.250 | 4.823 | 15,205 |
| 2025-09-09 | 5.250 | 5.350 | 5.250 | 5.250 | 4.823 | 15,201 |
| 2025-09-08 | 5.300 | 5.350 | 5.200 | 5.250 | 4.823 | 60,221 |
| 2025-09-05 | 5.250 | 5.300 | 5.250 | 5.300 | 4.869 | 17,920 |
| 2025-09-04 | 5.200 | 5.250 | 5.200 | 5.250 | 4.823 | 160,737 |
| 2025-09-03 | 5.200 | 5.250 | 5.200 | 5.200 | 4.777 | 33,850 |
| 2025-09-02 | 5.200 | 5.250 | 5.200 | 5.250 | 4.823 | 4,300 |
| 2025-09-01 | 5.250 | 5.300 | 5.200 | 5.200 | 4.777 | 35,549 |
| 2025-08-29 | 5.150 | 5.250 | 5.100 | 5.250 | 4.823 | 35,299 |
| 2025-08-28 | 5.150 | 5.250 | 5.150 | 5.150 | 4.731 | 26,603 |
| 2025-08-27 | 5.200 | 5.250 | 5.200 | 5.200 | 4.777 | 61,501 |
| 2025-08-26 | 5.150 | 5.200 | 5.150 | 5.200 | 4.777 | 13,700 |
| 2025-08-25 | 5.100 | 5.200 | 5.100 | 5.150 | 4.731 | 70,004 |
| 2025-08-22 | 5.100 | 5.300 | 5.100 | 5.150 | 4.731 | 91,624 |
| 2025-08-21 | 5.250 | 5.300 | 5.050 | 5.050 | 4.639 | 506,867 |
| 2025-08-20 | 5.250 | 5.300 | 5.150 | 5.250 | 4.823 | 132,335 |
| 2025-08-19 | 5.300 | 5.400 | 5.300 | 5.300 | 4.869 | 44,400 |
| 2025-08-18 | 5.350 | 5.400 | 5.250 | 5.250 | 4.823 | 77,620 |
| 2025-08-15 | 5.250 | 5.400 | 5.250 | 5.300 | 4.869 | 64,400 |
| 2025-08-14 | 5.400 | 5.400 | 5.300 | 5.300 | 4.869 | 55,930 |
| 2025-08-13 | 5.250 | 5.350 | 5.200 | 5.300 | 4.869 | 327,511 |
| 2025-08-08 | 5.450 | 5.500 | 5.400 | 5.450 | 5.007 | 169,650 |
| 2025-08-07 | 5.500 | 5.550 | 5.450 | 5.450 | 5.007 | 273,324 |
| 2025-08-06 | 5.500 | 5.550 | 5.450 | 5.500 | 5.053 | 191,801 |
| 2025-08-05 | 5.550 | 5.600 | 5.500 | 5.500 | 5.053 | 57,873 |
| 2025-08-04 | 5.550 | 5.650 | 5.550 | 5.550 | 5.099 | 27,000 |
| 2025-08-01 | 5.550 | 5.600 | 5.500 | 5.500 | 5.053 | 86,606 |
| 2025-07-31 | 5.600 | 5.650 | 5.550 | 5.550 | 5.099 | 173,410 |
| 2025-07-30 | 5.600 | 5.650 | 5.600 | 5.600 | 5.145 | 44,317 |
| 2025-07-29 | 5.500 | 5.600 | 5.500 | 5.600 | 5.145 | 38,902 |
| 2025-07-25 | 5.500 | 5.600 | 5.450 | 5.450 | 5.007 | 109,800 |
| 2025-07-24 | 5.500 | 5.550 | 5.450 | 5.450 | 5.007 | 113,300 |
| 2025-07-23 | 5.450 | 5.550 | 5.450 | 5.500 | 5.053 | 38,900 |
| 2025-07-22 | 5.450 | 5.500 | 5.450 | 5.450 | 5.007 | 42,293 |
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.