MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.700 | 5.750 | 5.700 | 5.750 | 4.846 | 51,523 |
| 2025-01-20 | 5.650 | 5.700 | 5.650 | 5.650 | 4.762 | 39,702 |
| 2025-01-17 | 5.750 | 5.800 | 5.650 | 5.700 | 4.804 | 57,400 |
| 2025-01-16 | 5.800 | 5.850 | 5.700 | 5.750 | 4.846 | 115,411 |
| 2025-01-15 | 5.800 | 5.850 | 5.750 | 5.800 | 4.888 | 166,802 |
| 2025-01-14 | 5.850 | 5.900 | 5.800 | 5.800 | 4.888 | 89,312 |
| 2025-01-13 | 5.900 | 5.900 | 5.850 | 5.900 | 4.972 | 125,501 |
| 2025-01-10 | 5.850 | 5.950 | 5.850 | 5.900 | 4.972 | 245,700 |
| 2025-01-09 | 6.000 | 6.000 | 5.750 | 5.850 | 4.930 | 298,001 |
| 2025-01-08 | 5.950 | 6.000 | 5.950 | 6.000 | 5.057 | 10,000 |
| 2025-01-07 | 5.950 | 6.000 | 5.850 | 6.000 | 5.057 | 139,100 |
| 2025-01-06 | 6.000 | 6.050 | 5.950 | 5.950 | 5.015 | 178,002 |
| 2025-01-03 | 6.050 | 6.050 | 5.950 | 6.000 | 5.057 | 269,400 |
| 2025-01-02 | 6.200 | 6.200 | 5.950 | 6.000 | 5.057 | 284,801 |
| 2024-12-30 | 6.100 | 6.200 | 6.100 | 6.100 | 5.141 | 337,412 |
| 2024-12-27 | 6.050 | 6.100 | 5.950 | 6.100 | 5.141 | 183,701 |
| 2024-12-26 | 6.050 | 6.050 | 5.850 | 6.050 | 5.099 | 290,502 |
| 2024-12-25 | 5.950 | 6.050 | 5.900 | 6.050 | 5.099 | 115,600 |
| 2024-12-24 | 5.950 | 5.950 | 5.800 | 5.950 | 5.015 | 106,910 |
| 2024-12-23 | 5.850 | 5.900 | 5.850 | 5.900 | 4.972 | 89,004 |
| 2024-12-20 | 6.000 | 6.050 | 5.850 | 5.850 | 4.930 | 238,200 |
| 2024-12-19 | 5.950 | 6.050 | 5.950 | 6.000 | 5.057 | 4,301 |
| 2024-12-18 | 6.100 | 6.150 | 5.950 | 6.000 | 5.057 | 139,700 |
| 2024-12-17 | 5.950 | 6.150 | 5.900 | 6.150 | 5.183 | 871,831 |
| 2024-12-16 | 5.950 | 6.100 | 5.900 | 6.100 | 5.141 | 222,713 |
| 2024-12-13 | 5.950 | 5.950 | 5.900 | 5.950 | 5.015 | 48,300 |
| 2024-12-12 | 6.000 | 6.000 | 5.950 | 5.950 | 5.015 | 145,513 |
| 2024-12-11 | 6.050 | 6.050 | 5.950 | 6.000 | 5.057 | 329,711 |
| 2024-12-09 | 6.150 | 6.150 | 6.000 | 6.150 | 5.183 | 340,608 |
| 2024-12-06 | 6.200 | 6.200 | 6.050 | 6.100 | 5.141 | 144,300 |
| 2024-12-04 | 6.250 | 6.250 | 6.100 | 6.150 | 5.183 | 98,103 |
| 2024-12-03 | 6.100 | 6.200 | 6.100 | 6.100 | 5.141 | 27,203 |
| 2024-12-02 | 6.300 | 6.300 | 6.100 | 6.100 | 5.141 | 119,600 |
| 2024-11-29 | 6.200 | 6.300 | 6.200 | 6.300 | 5.310 | 128,070 |
| 2024-11-28 | 6.150 | 6.250 | 6.100 | 6.250 | 5.267 | 220,849 |
| 2024-11-27 | 6.150 | 6.200 | 6.000 | 6.200 | 5.225 | 178,500 |
| 2024-11-26 | 6.050 | 6.200 | 6.050 | 6.150 | 5.183 | 232,400 |
| 2024-11-25 | 6.200 | 6.200 | 6.000 | 6.000 | 5.057 | 174,330 |
| 2024-11-22 | 6.200 | 6.250 | 6.000 | 6.200 | 5.225 | 510,211 |
| 2024-11-21 | 6.100 | 6.250 | 6.100 | 6.200 | 5.225 | 122,426 |
| 2024-11-20 | 6.100 | 6.150 | 6.000 | 6.150 | 5.183 | 49,268 |
| 2024-11-19 | 6.050 | 6.150 | 6.050 | 6.100 | 5.141 | 47,200 |
| 2024-11-18 | 6.000 | 6.100 | 6.000 | 6.100 | 5.141 | 76,407 |
| 2024-11-15 | 6.000 | 6.100 | 6.000 | 6.100 | 5.141 | 42,053 |
| 2024-11-14 | 6.000 | 6.100 | 5.900 | 6.100 | 5.141 | 514,700 |
| 2024-11-13 | 6.100 | 6.100 | 5.900 | 6.100 | 5.141 | 345,611 |
| 2024-11-12 | 6.100 | 6.100 | 5.850 | 6.100 | 5.141 | 368,500 |
| 2024-11-11 | 6.100 | 6.200 | 6.050 | 6.100 | 5.141 | 221,698 |
| 2024-11-08 | 6.150 | 6.200 | 6.050 | 6.050 | 5.099 | 10,101 |
| 2024-11-07 | 6.100 | 6.150 | 6.050 | 6.100 | 5.141 | 55,600 |
| 2024-11-06 | 6.150 | 6.200 | 6.100 | 6.200 | 5.225 | 9,701 |
| 2024-11-05 | 6.150 | 6.200 | 6.050 | 6.200 | 5.225 | 43,703 |
| 2024-11-04 | 6.350 | 6.350 | 6.050 | 6.150 | 5.183 | 59,101 |
| 2024-11-01 | 6.350 | 6.350 | 6.200 | 6.250 | 5.267 | 26,500 |
| 2024-10-31 | 6.200 | 6.300 | 6.100 | 6.300 | 5.310 | 231,102 |
| 2024-10-30 | 6.050 | 6.200 | 5.950 | 6.150 | 5.183 | 172,500 |
| 2024-10-29 | 6.050 | 6.100 | 6.050 | 6.050 | 5.099 | 19,910 |
| 2024-10-28 | 6.200 | 6.200 | 6.050 | 6.100 | 5.141 | 104,979 |
| 2024-10-25 | 6.200 | 6.200 | 6.050 | 6.200 | 5.225 | 138,300 |
| 2024-10-24 | 6.050 | 6.250 | 6.050 | 6.200 | 5.225 | 148,500 |
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.