MFEC PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.300 | 6.300 | 6.050 | 6.200 | 5.225 | 86,760 |
| 2024-10-21 | 6.150 | 6.300 | 6.050 | 6.300 | 5.310 | 768,961 |
| 2024-10-18 | 6.200 | 6.200 | 6.100 | 6.150 | 5.183 | 87,601 |
| 2024-10-17 | 6.050 | 6.150 | 5.950 | 6.150 | 5.183 | 401,000 |
| 2024-10-16 | 5.900 | 6.100 | 5.900 | 6.100 | 5.141 | 683,891 |
| 2024-10-15 | 5.950 | 6.000 | 5.900 | 5.900 | 4.972 | 98,200 |
| 2024-10-11 | 5.950 | 6.000 | 5.950 | 5.950 | 5.015 | 17,501 |
| 2024-10-10 | 5.950 | 5.950 | 5.900 | 5.950 | 5.015 | 34,601 |
| 2024-10-09 | 5.950 | 6.000 | 5.900 | 5.900 | 4.972 | 28,200 |
| 2024-10-08 | 5.950 | 6.000 | 5.950 | 5.950 | 5.015 | 25,200 |
| 2024-10-07 | 5.950 | 6.000 | 5.900 | 5.900 | 4.972 | 19,602 |
| 2024-10-04 | 5.900 | 6.000 | 5.850 | 5.950 | 5.015 | 141,904 |
| 2024-10-03 | 6.000 | 6.000 | 5.850 | 5.950 | 5.015 | 10,697,750 |
| 2024-10-02 | 6.050 | 6.050 | 5.900 | 5.950 | 5.015 | 115,709 |
| 2024-10-01 | 5.950 | 6.050 | 5.900 | 6.050 | 5.099 | 186,133 |
| 2024-09-30 | 5.900 | 6.000 | 5.800 | 5.850 | 4.930 | 105,828 |
| 2024-09-27 | 5.900 | 5.950 | 5.900 | 5.900 | 4.972 | 126,401 |
| 2024-09-26 | 5.950 | 6.000 | 5.850 | 5.900 | 4.972 | 108,800 |
| 2024-09-25 | 6.050 | 6.050 | 5.900 | 5.900 | 4.972 | 96,320 |
| 2024-09-24 | 5.900 | 6.000 | 5.800 | 5.950 | 5.015 | 153,801 |
| 2024-09-23 | 5.950 | 5.950 | 5.850 | 5.900 | 4.972 | 61,626 |
| 2024-09-20 | 5.900 | 5.950 | 5.900 | 5.950 | 5.015 | 74,400 |
| 2024-09-19 | 5.800 | 5.900 | 5.750 | 5.850 | 4.930 | 127,700 |
| 2024-09-18 | 5.850 | 5.950 | 5.750 | 5.850 | 4.930 | 127,002 |
| 2024-09-17 | 5.850 | 5.900 | 5.750 | 5.850 | 4.930 | 243,553 |
| 2024-09-16 | 5.750 | 5.850 | 5.700 | 5.850 | 4.930 | 95,000 |
| 2024-09-13 | 5.700 | 5.750 | 5.700 | 5.750 | 4.846 | 105,803 |
| 2024-09-12 | 5.700 | 5.700 | 5.650 | 5.650 | 4.762 | 150,646 |
| 2024-09-11 | 5.700 | 5.750 | 5.650 | 5.650 | 4.762 | 282,533 |
| 2024-09-10 | 5.750 | 5.750 | 5.650 | 5.650 | 4.762 | 146,725 |
| 2024-09-09 | 5.650 | 5.750 | 5.600 | 5.700 | 4.804 | 195,002 |
| 2024-09-06 | 5.600 | 5.700 | 5.600 | 5.650 | 4.762 | 246,619 |
| 2024-09-05 | 5.550 | 5.650 | 5.550 | 5.650 | 4.762 | 547,824 |
| 2024-09-04 | 5.600 | 5.650 | 5.500 | 5.500 | 4.635 | 183,440 |
| 2024-09-03 | 5.550 | 5.600 | 5.500 | 5.550 | 4.677 | 85,016 |
| 2024-09-02 | 5.500 | 5.550 | 5.450 | 5.500 | 4.635 | 34,203 |
| 2024-08-30 | 5.500 | 5.550 | 5.500 | 5.500 | 4.635 | 66,000 |
| 2024-08-29 | 5.450 | 5.550 | 5.450 | 5.450 | 4.593 | 51,305 |
| 2024-08-28 | 5.500 | 5.500 | 5.450 | 5.450 | 4.593 | 87,200 |
| 2024-08-27 | 5.500 | 5.500 | 5.450 | 5.500 | 4.635 | 28,700 |
| 2024-08-26 | 5.500 | 5.500 | 5.400 | 5.450 | 4.593 | 111,409 |
| 2024-08-23 | 5.500 | 5.500 | 5.450 | 5.500 | 4.635 | 77,890 |
| 2024-08-22 | 5.350 | 5.450 | 5.350 | 5.450 | 4.593 | 46,404 |
| 2024-08-21 | 5.400 | 5.450 | 5.250 | 5.350 | 4.509 | 92,400 |
| 2024-08-20 | 5.500 | 5.550 | 5.400 | 5.400 | 4.551 | 39,200 |
| 2024-08-19 | 5.350 | 5.500 | 5.350 | 5.500 | 4.635 | 95,000 |
| 2024-08-16 | 5.450 | 5.450 | 5.350 | 5.450 | 4.593 | 39,121 |
| 2024-08-15 | 5.300 | 5.400 | 5.200 | 5.350 | 4.509 | 147,200 |
| 2024-08-14 | 4.980 | 5.400 | 4.980 | 5.200 | 4.382 | 164,705 |
| 2024-08-13 | 5.000 | 5.000 | 4.980 | 5.000 | 4.214 | 21,400 |
| 2024-08-09 | 5.000 | 5.050 | 4.980 | 5.000 | 4.214 | 84,300 |
| 2024-08-08 | 4.960 | 5.050 | 4.960 | 4.980 | 4.197 | 43,100 |
| 2024-08-07 | 4.920 | 5.000 | 4.920 | 4.960 | 4.180 | 101,906 |
| 2024-08-06 | 5.000 | 5.000 | 4.960 | 4.960 | 4.180 | 237,817 |
| 2024-08-05 | 5.000 | 5.300 | 4.920 | 5.000 | 4.214 | 309,253 |
| 2024-08-02 | 5.400 | 5.400 | 5.250 | 5.250 | 4.425 | 77,350 |
| 2024-08-01 | 5.450 | 5.450 | 5.350 | 5.350 | 4.509 | 55,302 |
| 2024-07-31 | 5.400 | 5.500 | 5.350 | 5.450 | 4.593 | 90,039 |
| 2024-07-30 | 5.400 | 5.500 | 5.350 | 5.500 | 4.635 | 30,501 |
| 2024-07-26 | 5.350 | 5.500 | 5.350 | 5.400 | 4.551 | 43,700 |
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.