Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	2.540	2.540	2.520	2.540	2.109	5,000
2024-01-08	2.500	2.540	2.500	2.540	2.109	33,913
2024-01-05	2.480	2.540	2.480	2.540	2.109	12,401
2024-01-04	2.500	2.540	2.500	2.540	2.109	1,400
2024-01-03	2.500	2.540	2.500	2.540	2.109	10,900
2024-01-02	2.500	2.520	2.480	2.520	2.093	134,017
2023-12-28	2.440	2.500	2.440	2.500	2.076	245,900
2023-12-27	2.460	2.500	2.460	2.500	2.076	106,500
2023-12-26	2.440	2.500	2.440	2.500	2.076	4,100
2023-12-22	2.500	2.500	2.500	2.500	2.076	1,300
2023-12-21	2.500	2.500	2.500	2.500	2.076	162,300
2023-12-20	2.480	2.500	2.480	2.500	2.076	278,400
2023-12-19	2.500	2.500	2.480	2.500	2.076	142,500
2023-12-18	2.480	2.500	2.480	2.500	2.076	800
2023-12-15	2.500	2.500	2.500	2.500	2.076	100,000
2023-12-14	2.480	2.480	2.480	2.480	2.060	55,104
2023-12-13	2.480	2.500	2.460	2.460	2.043	340,201
2023-12-12	2.480	2.500	2.480	2.480	2.060	712,400
2023-12-08	2.480	2.520	2.480	2.520	2.093	3,204
2023-12-07	2.480	2.520	2.480	2.520	2.093	1,601
2023-12-06	2.500	2.520	2.500	2.500	2.076	25,500
2023-12-04	2.500	2.500	2.500	2.500	2.076	20,500
2023-12-01	2.480	2.520	2.480	2.520	2.093	201,100
2023-11-30	2.480	2.500	2.480	2.480	2.060	219,100
2023-11-29	2.480	2.520	2.480	2.480	2.060	651,200
2023-11-28	2.540	2.540	2.500	2.500	2.076	800
2023-11-27	2.520	2.540	2.480	2.540	2.109	167,900
2023-11-24	2.480	2.500	2.460	2.500	2.076	325,200
2023-11-23	2.520	2.540	2.480	2.500	2.076	74,124
2023-11-22	2.580	2.580	2.480	2.520	2.093	112,460
2023-11-21	2.580	2.580	2.580	2.580	2.143	7,306
2023-11-20	2.580	2.600	2.520	2.580	2.143	6,800
2023-11-17	2.580	2.580	2.580	2.580	2.143	1,100
2023-11-15	2.600	2.600	2.600	2.600	2.159	49,900
2023-11-14	2.560	2.600	2.560	2.600	2.159	3,810
2023-11-13	2.500	2.560	2.500	2.540	2.109	1,700
2023-11-10	2.540	2.640	2.520	2.620	2.176	29,600
2023-11-09	2.520	2.520	2.500	2.500	2.076	47,400
2023-11-08	2.580	2.580	2.520	2.580	2.143	2,600
2023-11-07	2.560	2.580	2.560	2.580	2.143	500
2023-11-06	2.660	2.660	2.440	2.560	2.126	39,100
2023-11-03	2.680	2.680	2.600	2.660	2.209	10,200
2023-11-02	2.600	2.660	2.580	2.600	2.159	59,600
2023-11-01	2.640	2.680	2.600	2.600	2.159	20,400
2023-10-31	2.680	2.720	2.660	2.680	2.226	106,100
2023-10-30	2.680	2.740	2.680	2.740	2.276	200
2023-10-27	2.680	2.760	2.660	2.740	2.276	9,400
2023-10-25	2.760	2.760	2.660	2.760	2.292	14,900
2023-10-24	2.680	2.760	2.680	2.760	2.292	2,800
2023-10-20	2.740	2.760	2.700	2.700	2.242	1,600
2023-10-19	2.700	2.720	2.700	2.700	2.242	1,400
2023-10-16	2.740	2.740	2.740	2.740	2.276	100
2023-10-12	2.760	2.760	2.700	2.760	2.292	10,400
2023-10-11	2.700	2.760	2.660	2.760	2.292	6,302
2023-10-10	2.680	2.680	2.680	2.680	2.226	8,000
2023-10-09	2.760	2.760	2.700	2.700	2.242	45,000
2023-10-06	2.760	2.760	2.720	2.760	2.292	44,000
2023-10-05	2.740	2.780	2.720	2.740	2.276	38,700
2023-10-04	2.780	2.780	2.700	2.720	2.259	52,300
2023-10-03	2.820	2.820	2.760	2.820	2.342	1,054,200

← NewerPage 12 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.