MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.400 | 5.500 | 5.400 | 5.450 | 5.007 | 63,932 |
| 2025-07-18 | 5.450 | 5.500 | 5.450 | 5.450 | 5.007 | 169,100 |
| 2025-07-17 | 5.400 | 5.500 | 5.400 | 5.450 | 5.007 | 71,501 |
| 2025-07-16 | 5.450 | 5.450 | 5.400 | 5.400 | 4.961 | 35,900 |
| 2025-07-15 | 5.450 | 5.500 | 5.400 | 5.400 | 4.961 | 124,531 |
| 2025-07-14 | 5.400 | 5.450 | 5.400 | 5.450 | 5.007 | 94,395 |
| 2025-07-11 | 5.450 | 5.500 | 5.450 | 5.450 | 5.007 | 108,500 |
| 2025-07-09 | 5.400 | 5.450 | 5.350 | 5.400 | 4.961 | 76,100 |
| 2025-07-08 | 5.350 | 5.400 | 5.350 | 5.350 | 4.915 | 52,000 |
| 2025-07-07 | 5.400 | 5.450 | 5.350 | 5.350 | 4.915 | 64,439 |
| 2025-07-04 | 5.500 | 5.500 | 5.400 | 5.400 | 4.961 | 44,123 |
| 2025-07-03 | 5.400 | 5.500 | 5.350 | 5.500 | 5.053 | 210,100 |
| 2025-07-02 | 5.400 | 5.450 | 5.400 | 5.400 | 4.961 | 53,845 |
| 2025-07-01 | 5.350 | 5.400 | 5.350 | 5.350 | 4.915 | 42,359 |
| 2025-06-30 | 5.250 | 5.400 | 5.250 | 5.400 | 4.961 | 23,567 |
| 2025-06-27 | 5.400 | 5.400 | 5.250 | 5.250 | 4.823 | 83,320 |
| 2025-06-26 | 5.400 | 5.450 | 5.300 | 5.300 | 4.869 | 84,400 |
| 2025-06-25 | 5.350 | 5.400 | 5.300 | 5.300 | 4.869 | 87,905 |
| 2025-06-24 | 5.300 | 5.350 | 5.300 | 5.300 | 4.869 | 58,300 |
| 2025-06-23 | 5.300 | 5.350 | 5.200 | 5.300 | 4.869 | 101,300 |
| 2025-06-20 | 5.300 | 5.350 | 5.300 | 5.300 | 4.869 | 77,900 |
| 2025-06-19 | 5.350 | 5.400 | 5.300 | 5.300 | 4.869 | 135,401 |
| 2025-06-18 | 5.450 | 5.450 | 5.350 | 5.350 | 4.915 | 81,300 |
| 2025-06-17 | 5.450 | 5.450 | 5.400 | 5.400 | 4.961 | 9,400 |
| 2025-06-16 | 5.500 | 5.500 | 5.300 | 5.450 | 5.007 | 23,400 |
| 2025-06-13 | 5.500 | 5.500 | 5.400 | 5.400 | 4.961 | 40,300 |
| 2025-06-12 | 5.400 | 5.450 | 5.400 | 5.450 | 5.007 | 30,301 |
| 2025-06-11 | 5.400 | 5.500 | 5.400 | 5.500 | 5.053 | 8,800 |
| 2025-06-10 | 5.450 | 5.500 | 5.400 | 5.400 | 4.961 | 11,400 |
| 2025-06-09 | 5.450 | 5.500 | 5.400 | 5.400 | 4.961 | 44,500 |
| 2025-06-06 | 5.450 | 5.500 | 5.400 | 5.450 | 5.007 | 20,722 |
| 2025-06-05 | 5.400 | 5.500 | 5.400 | 5.450 | 5.007 | 23,610 |
| 2025-06-04 | 5.600 | 5.600 | 5.450 | 5.450 | 5.007 | 35,525 |
| 2025-05-30 | 5.400 | 5.550 | 5.400 | 5.550 | 5.099 | 199,702 |
| 2025-05-29 | 5.350 | 5.450 | 5.350 | 5.450 | 5.007 | 45,700 |
| 2025-05-28 | 5.300 | 5.400 | 5.300 | 5.300 | 4.869 | 55,100 |
| 2025-05-27 | 5.350 | 5.450 | 5.250 | 5.250 | 4.823 | 114,000 |
| 2025-05-26 | 5.400 | 5.400 | 5.300 | 5.400 | 4.961 | 161,806 |
| 2025-05-23 | 5.500 | 5.500 | 5.400 | 5.400 | 4.961 | 376,840 |
| 2025-05-22 | 5.600 | 5.600 | 5.450 | 5.500 | 5.053 | 348,000 |
| 2025-05-21 | 5.600 | 5.650 | 5.550 | 5.550 | 5.099 | 42,160 |
| 2025-05-20 | 5.550 | 5.600 | 5.500 | 5.550 | 5.099 | 33,910 |
| 2025-05-19 | 5.650 | 5.650 | 5.500 | 5.500 | 5.053 | 72,601 |
| 2025-05-16 | 5.600 | 5.650 | 5.550 | 5.600 | 5.145 | 57,666 |
| 2025-05-15 | 5.600 | 5.650 | 5.550 | 5.550 | 5.099 | 48,400 |
| 2025-05-14 | 5.550 | 5.600 | 5.500 | 5.600 | 5.145 | 130,021 |
| 2025-05-13 | 5.550 | 5.600 | 5.500 | 5.500 | 5.053 | 63,600 |
| 2025-05-09 | 5.450 | 5.550 | 5.450 | 5.500 | 5.053 | 33,902 |
| 2025-05-08 | 5.550 | 5.550 | 5.450 | 5.450 | 5.007 | 127,504 |
| 2025-05-07 | 5.500 | 5.550 | 5.500 | 5.500 | 5.053 | 65,730 |
| 2025-05-06 | 5.500 | 5.550 | 5.500 | 5.500 | 5.053 | 79,511 |
| 2025-05-02 | 5.600 | 5.600 | 5.500 | 5.550 | 5.099 | 206,773 |
| 2025-04-30 | 5.500 | 5.600 | 5.450 | 5.600 | 5.145 | 920,911 |
| 2025-04-29 | 6.050 | 6.050 | 5.950 | 6.050 | 5.099 | 637,987 |
| 2025-04-28 | 6.000 | 6.050 | 6.000 | 6.000 | 5.057 | 392,506 |
| 2025-04-25 | 5.950 | 6.000 | 5.950 | 5.950 | 5.015 | 588,377 |
| 2025-04-24 | 5.950 | 5.950 | 5.900 | 5.900 | 4.972 | 136,569 |
| 2025-04-23 | 5.950 | 6.050 | 5.900 | 5.900 | 4.972 | 346,603 |
| 2025-04-22 | 6.000 | 6.000 | 5.900 | 5.950 | 5.015 | 88,820 |
| 2025-04-21 | 6.000 | 6.000 | 5.900 | 5.900 | 4.972 | 80,561 |
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.