MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.850 | 6.000 | 5.850 | 6.000 | 5.057 | 128,601 |
| 2025-04-17 | 5.850 | 5.900 | 5.800 | 5.850 | 4.930 | 68,501 |
| 2025-04-16 | 5.800 | 5.850 | 5.800 | 5.800 | 4.888 | 62,510 |
| 2025-04-11 | 5.800 | 5.850 | 5.800 | 5.800 | 4.888 | 179,409 |
| 2025-04-10 | 5.700 | 5.800 | 5.650 | 5.750 | 4.846 | 313,400 |
| 2025-04-09 | 5.750 | 5.750 | 5.650 | 5.650 | 4.762 | 125,100 |
| 2025-04-08 | 5.650 | 5.750 | 5.450 | 5.650 | 4.762 | 418,038 |
| 2025-04-04 | 5.800 | 5.800 | 5.700 | 5.700 | 4.804 | 206,600 |
| 2025-04-03 | 5.850 | 5.850 | 5.700 | 5.850 | 4.930 | 262,236 |
| 2025-04-02 | 5.850 | 5.900 | 5.800 | 5.850 | 4.930 | 379,801 |
| 2025-04-01 | 5.850 | 5.900 | 5.800 | 5.900 | 4.972 | 267,083 |
| 2025-03-31 | 5.900 | 5.950 | 5.800 | 5.950 | 5.015 | 329,952 |
| 2025-03-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.015 | 11,050 |
| 2025-03-27 | 6.000 | 6.000 | 5.950 | 5.950 | 5.015 | 48,550 |
| 2025-03-26 | 5.950 | 6.000 | 5.950 | 6.000 | 5.057 | 85,700 |
| 2025-03-25 | 6.000 | 6.000 | 5.950 | 5.950 | 5.015 | 212,220 |
| 2025-03-24 | 6.000 | 6.000 | 5.950 | 5.950 | 5.015 | 53,600 |
| 2025-03-21 | 6.000 | 6.050 | 5.950 | 6.000 | 5.057 | 135,700 |
| 2025-03-20 | 6.000 | 6.050 | 6.000 | 6.000 | 5.057 | 340,100 |
| 2025-03-19 | 5.850 | 6.000 | 5.850 | 6.000 | 5.057 | 210,805 |
| 2025-03-18 | 5.950 | 6.000 | 5.900 | 5.900 | 4.972 | 201,000 |
| 2025-03-17 | 5.950 | 5.950 | 5.900 | 5.900 | 4.972 | 28,900 |
| 2025-03-14 | 5.850 | 5.950 | 5.850 | 5.950 | 5.015 | 173,300 |
| 2025-03-13 | 5.900 | 5.950 | 5.850 | 5.850 | 4.930 | 84,301 |
| 2025-03-12 | 5.900 | 6.000 | 5.850 | 5.900 | 4.972 | 178,500 |
| 2025-03-11 | 5.950 | 6.000 | 5.900 | 5.900 | 4.972 | 185,110 |
| 2025-03-10 | 6.000 | 6.000 | 5.900 | 5.900 | 4.972 | 62,558 |
| 2025-03-07 | 6.000 | 6.000 | 5.950 | 5.950 | 5.015 | 91,901 |
| 2025-03-06 | 6.000 | 6.000 | 5.950 | 5.950 | 5.015 | 81,006 |
| 2025-03-05 | 5.950 | 6.000 | 5.950 | 5.950 | 5.015 | 84,900 |
| 2025-03-04 | 5.950 | 6.050 | 5.950 | 5.950 | 5.015 | 72,901 |
| 2025-03-03 | 6.100 | 6.100 | 5.950 | 6.050 | 5.099 | 150,600 |
| 2025-02-28 | 5.900 | 6.100 | 5.900 | 6.100 | 5.141 | 467,401 |
| 2025-02-27 | 6.000 | 6.000 | 5.850 | 5.950 | 5.015 | 236,335 |
| 2025-02-26 | 5.800 | 6.000 | 5.700 | 6.000 | 5.057 | 521,404 |
| 2025-02-25 | 5.650 | 5.750 | 5.600 | 5.750 | 4.846 | 313,700 |
| 2025-02-24 | 5.700 | 5.750 | 5.600 | 5.750 | 4.846 | 172,704 |
| 2025-02-21 | 5.650 | 5.750 | 5.600 | 5.750 | 4.846 | 97,000 |
| 2025-02-20 | 5.650 | 5.650 | 5.550 | 5.650 | 4.762 | 158,618 |
| 2025-02-19 | 5.600 | 5.650 | 5.550 | 5.650 | 4.762 | 160,100 |
| 2025-02-18 | 5.550 | 5.750 | 5.550 | 5.600 | 4.720 | 419,600 |
| 2025-02-17 | 5.500 | 5.600 | 5.400 | 5.550 | 4.677 | 248,200 |
| 2025-02-14 | 5.550 | 5.650 | 5.450 | 5.500 | 4.635 | 187,600 |
| 2025-02-13 | 5.650 | 5.700 | 5.500 | 5.550 | 4.677 | 261,713 |
| 2025-02-11 | 5.550 | 5.650 | 5.550 | 5.600 | 4.720 | 75,931 |
| 2025-02-10 | 5.650 | 5.650 | 5.500 | 5.500 | 4.635 | 100,500 |
| 2025-02-07 | 5.650 | 5.650 | 5.550 | 5.600 | 4.720 | 35,300 |
| 2025-02-06 | 5.650 | 5.700 | 5.600 | 5.600 | 4.720 | 35,169 |
| 2025-02-05 | 5.650 | 5.750 | 5.650 | 5.650 | 4.762 | 106,320 |
| 2025-02-04 | 5.700 | 5.700 | 5.650 | 5.650 | 4.762 | 136,000 |
| 2025-02-03 | 5.750 | 5.750 | 5.650 | 5.700 | 4.804 | 87,210 |
| 2025-01-31 | 5.850 | 5.850 | 5.700 | 5.850 | 4.930 | 345,200 |
| 2025-01-30 | 5.950 | 5.950 | 5.700 | 5.900 | 4.972 | 64,200 |
| 2025-01-29 | 5.850 | 5.950 | 5.750 | 5.950 | 5.015 | 83,400 |
| 2025-01-28 | 5.700 | 5.850 | 5.700 | 5.850 | 4.930 | 31,500 |
| 2025-01-27 | 5.800 | 5.850 | 5.700 | 5.700 | 4.804 | 108,801 |
| 2025-01-24 | 5.800 | 5.800 | 5.700 | 5.750 | 4.846 | 68,800 |
| 2025-01-23 | 5.800 | 5.800 | 5.700 | 5.750 | 4.846 | 63,100 |
| 2025-01-22 | 5.800 | 5.800 | 5.750 | 5.750 | 4.846 | 39,301 |
| 2025-01-21 | 5.700 | 5.750 | 5.700 | 5.750 | 4.846 | 51,523 |
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.