MFEC PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	6.200	6.200	6.150	6.150	6.150	38,100
2026-10-14	6.200	6.250	6.150	6.150	6.150	200,000
2026-10-12	6.200	6.250	6.150	6.200	6.200	80,700
2026-10-09	6.250	6.250	6.200	6.200	6.200	104,300
2026-10-08	6.200	6.300	6.200	6.250	6.250	127,700
2026-10-07	6.200	6.250	6.200	6.200	6.200	43,305
2026-10-06	6.150	6.250	6.150	6.200	6.200	94,100
2026-10-05	6.200	6.200	6.150	6.150	6.150	106,900
2026-10-02	6.250	6.250	6.200	6.200	6.200	24,411
2026-10-01	6.200	6.250	6.200	6.200	6.200	41,828
2026-09-30	6.250	6.300	6.150	6.200	6.200	292,200
2026-09-29	6.250	6.300	6.200	6.250	6.250	179,700
2026-09-28	6.250	6.300	6.250	6.250	6.250	292,500
2026-09-25	6.250	6.300	6.250	6.250	6.250	91,706
2026-09-24	6.200	6.250	6.200	6.200	6.200	18,301
2026-09-23	6.250	6.250	6.200	6.200	6.200	121,101
2026-09-22	6.250	6.250	6.200	6.200	6.200	104,201
2026-09-21	6.200	6.250	6.200	6.200	6.200	30,217
2026-09-18	6.200	6.250	6.200	6.200	6.200	23,001
2026-09-17	6.150	6.200	6.100	6.200	6.200	320,031
2026-09-16	6.150	6.200	6.150	6.150	6.150	208,853
2026-09-15	6.200	6.200	6.150	6.150	6.150	179,715
2026-09-14	6.200	6.250	6.150	6.150	6.150	157,120
2026-09-11	6.200	6.250	6.200	6.200	6.200	80,151
2026-09-10	6.300	6.300	6.200	6.200	6.200	450,306
2026-09-09	6.250	6.300	6.200	6.250	6.250	414,454
2026-09-08	6.150	6.250	6.150	6.250	6.250	43,000
2026-09-07	6.200	6.250	6.150	6.200	6.200	417,802
2026-09-04	6.150	6.200	6.150	6.200	6.200	101,201
2026-09-03	6.200	6.200	6.150	6.150	6.150	66,123
2026-09-02	6.200	6.250	6.150	6.200	6.200	61,301
2026-09-01	6.200	6.250	6.150	6.200	6.200	196,909
2026-08-31	6.150	6.200	6.150	6.150	6.150	84,902
2026-08-28	6.200	6.200	6.150	6.150	6.150	77,703
2026-08-27	6.250	6.250	6.200	6.250	6.250	113,801
2026-08-26	6.150	6.250	6.150	6.200	6.200	49,011
2026-08-25	6.200	6.250	6.150	6.150	6.150	79,442
2026-08-24	6.300	6.300	6.200	6.200	6.200	94,300
2026-08-21	6.200	6.300	6.200	6.250	6.250	165,807
2026-08-20	6.250	6.300	6.200	6.250	6.250	160,470
2026-08-19	6.300	6.300	6.250	6.250	6.250	92,651
2026-08-18	6.300	6.350	6.250	6.300	6.300	162,500
2026-08-17	6.200	6.300	6.200	6.250	6.250	166,905
2026-08-14	6.350	6.350	6.150	6.150	6.150	395,205
2026-08-13	6.300	6.400	6.300	6.300	6.300	178,521
2026-08-11	6.400	6.400	6.250	6.300	6.300	402,209
2026-08-10	6.100	6.500	6.100	6.350	6.350	1,255,110
2026-08-07	6.100	6.100	6.050	6.050	6.050	48,003
2026-08-06	6.050	6.100	6.000	6.000	6.000	110,800
2026-08-05	6.150	6.150	6.050	6.050	6.050	173,360
2026-08-04	6.150	6.150	6.100	6.150	6.150	72,120
2026-08-03	6.050	6.150	6.050	6.150	6.150	145,143
2026-07-31	6.050	6.100	6.000	6.050	6.050	180,446
2026-07-30	6.100	6.100	6.000	6.000	6.000	136,411
2026-07-27	6.100	6.100	6.050	6.050	6.050	145,263
2026-07-24	6.000	6.100	6.000	6.050	6.050	173,837
2026-07-23	6.100	6.150	6.000	6.000	6.000	353,219
2026-07-22	6.200	6.200	6.000	6.100	6.100	443,552
2026-07-21	6.100	6.200	6.100	6.200	6.200	196,682
2026-07-20	6.050	6.150	6.050	6.050	6.050	253,781

Page 1 of 4 · 240 trading daysOlder →

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.