Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	2.240	2.260	2.240	2.240	1.860	815,501
2024-04-03	2.260	2.260	2.220	2.220	1.844	106,700
2024-04-02	2.260	2.280	2.260	2.280	1.894	176,501
2024-04-01	2.260	2.280	2.260	2.280	1.894	120,400
2024-03-29	2.280	2.280	2.260	2.260	1.877	205,430
2024-03-28	2.260	2.280	2.260	2.260	1.877	114,903
2024-03-27	2.280	2.280	2.260	2.260	1.877	146,100
2024-03-26	2.260	2.280	2.260	2.280	1.894	100,900
2024-03-25	2.260	2.280	2.260	2.260	1.877	203,000
2024-03-22	2.280	2.280	2.260	2.260	1.877	76,412
2024-03-21	2.280	2.280	2.260	2.280	1.894	102,700
2024-03-20	2.260	2.260	2.260	2.260	1.877	376,319
2024-03-19	2.240	2.280	2.200	2.260	1.877	809,300
2024-03-18	2.240	2.260	2.240	2.260	1.877	369,502
2024-03-15	2.260	2.260	2.240	2.260	1.877	298,816
2024-03-14	2.220	2.260	2.200	2.260	1.877	411,823
2024-03-13	2.200	2.220	2.200	2.220	1.844	915,511
2024-03-12	2.240	2.240	2.180	2.200	1.827	56,608
2024-03-11	2.200	2.220	2.200	2.200	1.827	1,070,258
2024-03-08	2.260	2.260	2.180	2.200	1.827	78,000
2024-03-07	2.280	2.280	2.180	2.200	1.827	118,236
2024-03-06	2.240	2.260	2.200	2.220	1.844	93,900
2024-03-05	2.220	2.220	2.180	2.200	1.827	318,503
2024-03-04	2.200	2.200	2.160	2.180	1.810	128,202
2024-03-01	2.240	2.240	2.160	2.220	1.844	514,900
2024-02-29	2.260	2.260	2.180	2.220	1.844	212,205
2024-02-28	2.280	2.340	2.240	2.240	1.860	19,234
2024-02-27	2.300	2.380	2.240	2.280	1.894	90,506
2024-02-23	2.360	2.360	2.260	2.300	1.910	91,301
2024-02-22	2.380	2.380	2.260	2.300	1.910	7,000
2024-02-21	2.300	2.320	2.300	2.320	1.927	1,910
2024-02-20	2.320	2.320	2.280	2.280	1.894	43,001
2024-02-19	2.340	2.360	2.280	2.320	1.927	102,000
2024-02-16	2.360	2.360	2.320	2.340	1.943	77,000
2024-02-15	2.380	2.380	2.360	2.360	1.960	4,203
2024-02-14	2.320	2.380	2.320	2.380	1.977	21,400
2024-02-13	2.400	2.400	2.300	2.340	1.943	112,905
2024-02-12	2.340	2.360	2.300	2.360	1.960	35,003
2024-02-09	2.340	2.360	2.340	2.360	1.960	4,400
2024-02-08	2.360	2.380	2.300	2.360	1.960	69,511
2024-02-07	2.340	2.380	2.340	2.380	1.977	17,306
2024-02-06	2.380	2.400	2.300	2.380	1.977	591,701
2024-02-05	2.400	2.400	2.340	2.380	1.977	57,400
2024-02-02	2.380	2.380	2.360	2.380	1.977	2,708
2024-02-01	2.360	2.440	2.340	2.340	1.943	110,587
2024-01-31	2.460	2.460	2.320	2.320	1.927	69,000
2024-01-30	2.460	2.460	2.420	2.460	2.043	17,103
2024-01-26	2.440	2.440	2.440	2.440	2.026	46,702
2024-01-25	2.420	2.480	2.380	2.440	2.026	62,400
2024-01-24	2.420	2.440	2.380	2.440	2.026	24,105
2024-01-23	2.440	2.440	2.400	2.440	2.026	39,400
2024-01-22	2.400	2.460	2.400	2.460	2.043	25,704
2024-01-19	2.420	2.440	2.420	2.440	2.026	23,901
2024-01-18	2.440	2.440	2.420	2.440	2.026	22,600
2024-01-17	2.460	2.460	2.440	2.440	2.026	52,903
2024-01-16	2.440	2.540	2.440	2.540	2.109	141,405
2024-01-15	2.500	2.500	2.480	2.480	2.060	186,000
2024-01-12	2.520	2.520	2.500	2.500	2.076	9,310
2024-01-11	2.520	2.540	2.520	2.540	2.109	603
2024-01-10	2.500	2.540	2.500	2.540	2.109	200

← NewerPage 11 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.