Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-10	2.360	2.360	2.180	2.340	2.027	436,500
2024-07-09	2.480	2.480	2.380	2.380	2.062	61,901
2024-07-08	2.380	2.380	2.380	2.380	2.062	13,100
2024-07-05	2.320	2.320	2.320	2.320	2.010	820,400
2024-07-04	2.320	2.340	2.320	2.340	2.027	343,809
2024-07-03	2.340	2.340	2.320	2.340	2.027	625,500
2024-07-02	2.280	2.360	2.280	2.320	2.010	365,066
2024-07-01	2.320	2.380	2.320	2.380	2.062	90,102
2024-06-28	2.300	2.360	2.300	2.320	2.010	1,259,100
2024-06-27	2.380	2.400	2.300	2.300	1.992	96,539
2024-06-26	2.260	2.300	2.260	2.300	1.992	711,201
2024-06-25	2.260	2.260	2.240	2.260	1.958	618,600
2024-06-24	2.240	2.260	2.200	2.220	1.923	369,500
2024-06-21	2.200	2.220	2.200	2.220	1.923	1,070,955
2024-06-20	2.200	2.220	2.200	2.220	1.923	532,640
2024-06-19	2.220	2.240	2.160	2.220	1.923	1,092,130
2024-06-18	2.200	2.220	2.200	2.220	1.923	743,478
2024-06-17	2.260	2.260	2.180	2.200	1.906	105,602
2024-06-14	2.240	2.240	2.220	2.220	1.923	52,101
2024-06-12	2.220	2.220	2.220	2.220	1.923	2,101
2024-06-11	2.200	2.240	2.200	2.220	1.923	398,403
2024-06-10	2.240	2.240	2.220	2.220	1.923	426,712
2024-06-07	2.200	2.240	2.200	2.200	1.906	13,718
2024-06-06	2.220	2.240	2.220	2.220	1.923	551,305
2024-06-05	2.260	2.260	2.220	2.240	1.940	561,249
2024-06-04	2.200	2.240	2.200	2.220	1.923	411,158
2024-05-31	2.220	2.260	2.220	2.260	1.958	1,599,734
2024-05-30	2.220	2.240	2.220	2.240	1.940	589,030
2024-05-29	2.220	2.220	2.200	2.220	1.923	84,105
2024-05-28	2.220	2.220	2.200	2.200	1.906	15,805
2024-05-27	2.180	2.240	2.180	2.200	1.906	287,377
2024-05-24	2.220	2.260	2.220	2.220	1.923	213,800
2024-05-23	2.220	2.240	2.200	2.220	1.923	213,320
2024-05-21	2.240	2.240	2.180	2.220	1.923	62,500
2024-05-20	2.260	2.260	2.240	2.240	1.940	9,460
2024-05-17	2.260	2.280	2.240	2.280	1.975	309,300
2024-05-16	2.260	2.280	2.240	2.260	1.958	119,041
2024-05-15	2.260	2.280	2.240	2.260	1.958	190,701
2024-05-14	2.260	2.260	2.260	2.260	1.958	26,000
2024-05-13	2.260	2.260	2.240	2.260	1.958	3,212
2024-05-10	2.260	2.260	2.220	2.260	1.958	14,902
2024-05-09	2.240	2.260	2.240	2.240	1.940	210,000
2024-05-08	2.220	2.220	2.220	2.220	1.923	8,805
2024-05-07	2.200	2.240	2.200	2.220	1.923	7,302
2024-05-03	2.240	2.240	2.200	2.240	1.940	10,101
2024-05-02	2.200	2.300	2.180	2.180	1.888	80,709
2024-04-30	2.280	2.280	2.260	2.280	1.894	70,957
2024-04-29	2.300	2.300	2.240	2.280	1.894	249,200
2024-04-26	2.300	2.300	2.260	2.260	1.877	39,110
2024-04-25	2.280	2.280	2.260	2.260	1.877	30,920
2024-04-24	2.280	2.280	2.260	2.260	1.877	3,103
2024-04-23	2.280	2.300	2.260	2.280	1.894	163,303
2024-04-22	2.260	2.280	2.240	2.280	1.894	41,602
2024-04-19	2.280	2.280	2.240	2.240	1.860	216,003
2024-04-18	2.280	2.280	2.240	2.280	1.894	188,300
2024-04-17	2.260	2.280	2.240	2.280	1.894	111,000
2024-04-11	2.260	2.280	2.260	2.280	1.894	15,600
2024-04-10	2.280	2.280	2.220	2.280	1.894	112,300
2024-04-09	2.260	2.280	2.240	2.240	1.860	201,400
2024-04-05	2.240	2.280	2.240	2.260	1.877	254,000

← NewerPage 10 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.1500 THB
2025-05-08	0.1800 THB
2024-05-02	0.0900 THB
2023-05-02	0.0600 THB
2022-05-05	0.0700 THB
2021-10-04	0.0500 THB
2021-05-06	0.1500 THB
2020-10-05	0.0500 THB
2020-05-08	0.1200 THB
2019-10-03	0.0500 THB
2019-05-03	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.