Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	2.800	2.820	2.800	2.800	2.325	7,600
2023-09-28	2.820	2.840	2.800	2.840	2.359	72,800
2023-09-27	2.820	2.820	2.820	2.820	2.342	1,000
2023-09-26	2.820	2.820	2.820	2.820	2.342	6,900
2023-09-25	2.800	2.840	2.800	2.840	2.359	53,100
2023-09-22	2.840	2.840	2.800	2.840	2.359	14,000
2023-09-21	2.840	2.840	2.800	2.820	2.342	65,100
2023-09-20	2.880	2.900	2.860	2.900	2.408	9,203
2023-09-19	2.820	2.880	2.820	2.880	2.392	7,504
2023-09-18	2.860	2.880	2.860	2.880	2.392	2,800
2023-09-15	2.860	2.860	2.820	2.860	2.375	7,700
2023-09-14	2.820	2.820	2.820	2.820	2.342	300
2023-09-13	2.820	2.860	2.820	2.860	2.375	500
2023-09-12	2.860	2.860	2.820	2.860	2.375	151,300
2023-09-11	2.880	2.880	2.820	2.820	2.342	137,500
2023-09-08	2.860	2.900	2.860	2.880	2.392	9,800
2023-09-07	2.880	2.880	2.820	2.880	2.392	51,800
2023-09-06	2.900	2.900	2.820	2.900	2.408	1,021,000
2023-09-05	2.880	2.880	2.880	2.880	2.392	3,020
2023-09-04	2.880	2.920	2.820	2.880	2.392	114,200
2023-09-01	2.880	2.880	2.880	2.880	2.392	1,229
2023-08-31	2.860	2.900	2.820	2.840	2.359	32,501
2023-08-30	2.820	2.880	2.820	2.860	2.375	17,700
2023-08-29	2.860	2.880	2.860	2.880	2.392	4,400
2023-08-28	2.860	2.900	2.820	2.860	2.375	26,400
2023-08-25	2.860	2.880	2.840	2.840	2.359	7,800
2023-08-24	2.820	2.880	2.820	2.860	2.375	63,000
2023-08-23	2.920	2.920	2.840	2.900	2.408	223,701
2023-08-22	2.900	2.900	2.880	2.900	2.408	150,900
2023-08-21	2.820	2.900	2.820	2.860	2.375	201,206
2023-08-18	2.880	2.880	2.880	2.880	2.392	100
2023-08-17	2.900	2.900	2.820	2.860	2.375	72,600
2023-08-16	2.840	2.900	2.840	2.900	2.408	20,800
2023-08-15	2.920	2.920	2.900	2.900	2.408	25,900
2023-08-11	2.900	2.900	2.880	2.900	2.408	31,600
2023-08-10	2.900	2.900	2.860	2.880	2.392	2,100
2023-08-09	2.820	2.840	2.820	2.840	2.359	800
2023-08-08	2.840	2.880	2.840	2.880	2.392	1,500
2023-08-07	2.900	2.900	2.860	2.900	2.408	1,800
2023-08-04	2.840	2.900	2.840	2.900	2.408	7,200
2023-08-03	2.820	2.920	2.820	2.900	2.408	4,100
2023-08-02	2.880	2.880	2.880	2.880	2.392	2,500
2023-07-31	2.880	2.900	2.860	2.900	2.408	2,001
2023-07-27	2.880	2.900	2.860	2.860	2.375	2,600
2023-07-26	2.880	2.900	2.840	2.880	2.392	5,400
2023-07-25	2.840	2.900	2.820	2.820	2.342	14,500
2023-07-24	2.920	2.920	2.900	2.900	2.408	1,201
2023-07-21	2.820	2.920	2.820	2.900	2.408	6,300
2023-07-20	2.900	2.900	2.900	2.900	2.408	611
2023-07-19	2.900	2.900	2.900	2.900	2.408	500
2023-07-18	2.900	2.900	2.900	2.900	2.408	100
2023-07-17	2.900	2.900	2.900	2.900	2.408	500
2023-07-14	2.900	2.900	2.860	2.900	2.408	3,200
2023-07-13	2.820	2.900	2.820	2.900	2.408	30,000
2023-07-12	2.860	2.860	2.820	2.840	2.359	59,300
2023-07-11	2.900	2.900	2.820	2.840	2.359	24,100
2023-07-10	2.900	2.980	2.880	2.880	2.392	18,900
2023-07-07	2.900	2.900	2.900	2.900	2.408	3,500
2023-07-06	2.920	2.920	2.860	2.900	2.408	9,800
2023-07-05	2.920	2.920	2.820	2.920	2.425	10,400

← NewerPage 13 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.