Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	2.920	2.920	2.820	2.820	2.342	10,700
2023-07-03	2.940	2.940	2.820	2.820	2.342	30,300
2023-06-30	2.980	2.980	2.900	2.940	2.442	3,100
2023-06-29	2.940	2.980	2.900	2.980	2.475	50,700
2023-06-28	2.900	2.900	2.900	2.900	2.408	11,500
2023-06-27	2.840	2.900	2.820	2.900	2.408	45,400
2023-06-26	2.840	2.880	2.820	2.840	2.359	152,800
2023-06-23	2.880	2.980	2.860	2.900	2.408	58,300
2023-06-22	2.880	2.880	2.840	2.860	2.375	33,625
2023-06-21	2.900	2.920	2.840	2.920	2.425	28,200
2023-06-20	2.840	2.900	2.840	2.900	2.408	72,300
2023-06-19	2.900	2.900	2.820	2.900	2.408	33,700
2023-06-16	2.860	2.900	2.820	2.880	2.392	762,300
2023-06-15	2.840	2.900	2.840	2.900	2.408	4,417
2023-06-14	2.900	2.900	2.900	2.900	2.408	800
2023-06-13	2.840	2.900	2.820	2.900	2.408	33,531
2023-06-12	2.820	2.900	2.800	2.900	2.408	187,100
2023-06-09	2.900	2.900	2.800	2.880	2.392	12,500
2023-06-08	2.820	2.820	2.820	2.820	2.342	7,900
2023-06-07	2.820	2.820	2.820	2.820	2.342	110
2023-06-06	2.860	2.860	2.820	2.820	2.342	3,200
2023-06-02	2.900	2.900	2.820	2.860	2.375	93,300
2023-06-01	2.900	2.900	2.900	2.900	2.408	43,600
2023-05-31	2.820	2.820	2.780	2.820	2.342	38,900
2023-05-30	2.860	2.920	2.820	2.820	2.342	9,201
2023-05-29	2.820	2.860	2.820	2.860	2.375	12,700
2023-05-26	2.880	2.900	2.880	2.900	2.408	12,400
2023-05-25	2.860	2.880	2.860	2.860	2.375	6,700
2023-05-24	2.860	2.860	2.860	2.860	2.375	62,000
2023-05-23	2.800	2.860	2.800	2.860	2.375	3,100
2023-05-22	2.780	2.860	2.780	2.860	2.375	99,800
2023-05-19	2.900	2.900	2.800	2.900	2.408	6,300
2023-05-18	2.860	2.860	2.860	2.860	2.375	20,000
2023-05-17	2.880	2.880	2.880	2.880	2.392	3,067
2023-05-15	2.900	2.900	2.820	2.820	2.342	83,500
2023-05-12	2.840	2.900	2.840	2.900	2.408	53,330
2023-05-11	2.900	2.900	2.900	2.900	2.408	9,700
2023-05-10	2.860	2.900	2.860	2.900	2.408	15,001
2023-05-09	2.860	2.900	2.860	2.900	2.408	22,900
2023-05-08	2.880	2.880	2.800	2.860	2.375	38,500
2023-05-03	2.900	2.920	2.900	2.920	2.425	31,600
2023-05-02	2.900	3.000	2.900	2.900	2.408	62,700
2023-04-28	3.000	3.040	3.000	3.040	2.472	54,300
2023-04-27	3.040	3.040	3.040	3.040	2.472	4,519
2023-04-26	2.940	3.000	2.940	3.000	2.440	26,303
2023-04-25	3.020	3.080	2.940	2.940	2.391	85,000
2023-04-24	3.020	3.040	3.020	3.040	2.472	60,600
2023-04-21	3.080	3.080	2.980	3.000	2.440	6,800
2023-04-20	3.040	3.040	3.040	3.040	2.472	400
2023-04-18	3.040	3.040	3.040	3.040	2.472	404,500
2023-04-17	3.040	3.060	3.040	3.040	2.472	173,100
2023-04-12	3.060	3.060	3.040	3.040	2.472	7,100
2023-04-11	3.040	3.040	3.020	3.040	2.472	72,500
2023-04-10	3.060	3.060	3.040	3.040	2.472	100,100
2023-04-07	3.060	3.060	3.040	3.040	2.472	184,502
2023-04-05	3.040	3.120	3.020	3.040	2.472	165,900
2023-04-04	3.060	3.060	3.040	3.040	2.472	241,802
2023-04-03	3.080	3.080	3.040	3.040	2.472	34,000
2023-03-31	3.080	3.120	3.060	3.100	2.521	6,700
2023-03-30	3.140	3.140	3.120	3.120	2.537	1,100

← NewerPage 14 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.