Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	3.140	3.140	3.120	3.120	2.537	1,100
2023-03-29	3.060	3.120	3.060	3.120	2.537	433,800
2023-03-28	3.040	3.080	3.040	3.040	2.472	217,300
2023-03-27	3.040	3.060	2.980	3.060	2.489	191,000
2023-03-24	3.120	3.120	3.120	3.120	2.537	300
2023-03-23	3.100	3.100	3.040	3.100	2.521	83,600
2023-03-22	3.100	3.100	3.060	3.060	2.489	97,900
2023-03-21	3.140	3.140	3.100	3.100	2.521	11,490
2023-03-20	3.100	3.140	3.100	3.120	2.537	3,100
2023-03-17	3.120	3.140	3.100	3.140	2.554	42,320
2023-03-16	3.200	3.200	3.180	3.180	2.586	1,100
2023-03-15	3.200	3.200	3.100	3.100	2.521	21,400
2023-03-14	3.140	3.140	3.120	3.140	2.554	7,613
2023-03-13	3.200	3.200	3.140	3.140	2.554	2,200
2023-03-10	3.140	3.240	3.120	3.240	2.635	71,101
2023-03-09	3.140	3.160	3.140	3.140	2.554	15,900
2023-03-08	3.180	3.200	3.160	3.180	2.586	12,600
2023-03-07	3.200	3.200	3.140	3.180	2.586	70,400
2023-03-03	3.200	3.200	3.200	3.200	2.603	217,000
2023-03-02	3.220	3.300	3.140	3.200	2.603	414,900
2023-03-01	3.260	3.260	3.200	3.220	2.619	84,600
2023-02-28	3.200	3.280	3.200	3.200	2.603	90,825
2023-02-27	3.200	3.200	3.200	3.200	2.603	7,500
2023-02-24	3.280	3.280	3.200	3.200	2.603	84,400
2023-02-23	3.200	3.220	3.200	3.200	2.603	8,100
2023-02-22	3.240	3.280	3.220	3.240	2.635	11,600
2023-02-21	3.220	3.220	3.200	3.220	2.619	62,500
2023-02-20	3.280	3.300	3.140	3.180	2.586	542,500
2023-02-17	3.260	3.260	3.260	3.260	2.651	600
2023-02-16	3.240	3.240	3.240	3.240	2.635	14,400
2023-02-15	3.220	3.260	3.220	3.240	2.635	9,206
2023-02-14	3.360	3.360	3.260	3.260	2.651	2,900
2023-02-13	3.300	3.320	3.260	3.260	2.651	25,300
2023-02-10	3.320	3.320	3.300	3.320	2.700	140,400
2023-02-09	3.280	3.280	3.200	3.260	2.651	209,400
2023-02-08	3.280	3.300	3.260	3.280	2.668	37,901
2023-02-07	3.360	3.360	3.260	3.280	2.668	92,000
2023-02-06	3.300	3.360	3.280	3.320	2.700	25,800
2023-02-03	3.360	3.360	3.280	3.300	2.684	5,801
2023-02-02	3.320	3.340	3.320	3.340	2.716	2,100
2023-02-01	3.280	3.320	3.280	3.320	2.700	138,000
2023-01-31	3.340	3.340	3.280	3.280	2.668	10,500
2023-01-30	3.280	3.280	3.280	3.280	2.668	174,000
2023-01-27	3.300	3.300	3.280	3.300	2.684	35,700
2023-01-26	3.320	3.340	3.260	3.300	2.684	64,700
2023-01-25	3.340	3.340	3.300	3.300	2.684	44,606
2023-01-24	3.440	3.480	3.320	3.320	2.700	179,242
2023-01-23	3.360	4.220	3.340	3.380	2.749	401,616
2023-01-20	3.320	3.320	3.300	3.300	2.684	1,317
2023-01-19	3.300	3.340	3.260	3.280	2.668	167,319
2023-01-18	3.380	3.400	3.340	3.340	2.716	8,508
2023-01-17	3.320	3.360	3.320	3.360	2.733	32,301
2023-01-16	3.340	3.360	3.320	3.340	2.716	42,500
2023-01-13	3.340	3.340	3.320	3.320	2.700	9,700
2023-01-12	3.280	3.380	3.280	3.280	2.668	13,200
2023-01-11	3.300	3.340	3.280	3.280	2.668	109,200
2023-01-10	3.340	3.340	3.300	3.300	2.684	122,000
2023-01-09	3.300	3.320	3.300	3.320	2.700	8,400
2023-01-06	3.340	3.340	3.320	3.320	2.700	26,100
2023-01-05	3.320	3.380	3.320	3.320	2.700	30,250

← NewerPage 15 of 20 · 1,190 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.