Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	3.320	3.360	3.300	3.300	2.684	266,201
2023-01-03	3.420	3.420	3.300	3.320	2.700	137,700
2022-12-30	3.400	3.400	3.380	3.380	2.749	8,800
2022-12-29	3.420	3.420	3.340	3.400	2.765	1,300
2022-12-28	3.400	3.400	3.320	3.320	2.700	1,012,600
2022-12-27	3.360	3.360	3.340	3.360	2.733	1,003,000
2022-12-26	3.300	3.320	3.300	3.320	2.700	569,700
2022-12-23	3.300	3.300	3.300	3.300	2.684	1,301
2022-12-22	3.360	3.360	3.300	3.300	2.684	74,184
2022-12-21	3.300	3.380	3.300	3.380	2.749	16,401
2022-12-20	3.300	3.300	3.300	3.300	2.684	190,700
2022-12-19	3.360	3.360	3.300	3.300	2.684	78,200
2022-12-16	3.340	3.360	3.340	3.340	2.716	237,200
2022-12-15	3.300	3.320	3.300	3.320	2.700	32,400
2022-12-14	3.300	3.300	3.300	3.300	2.684	2,300
2022-12-13	3.300	3.300	3.300	3.300	2.684	23,000
2022-12-09	3.320	3.320	3.300	3.300	2.684	4,700
2022-12-08	3.320	3.320	3.300	3.300	2.684	172,000
2022-12-07	3.320	3.320	3.300	3.320	2.700	22,400
2022-12-06	3.300	3.320	3.300	3.320	2.700	23,506
2022-12-02	3.320	3.320	3.300	3.300	2.684	76,300
2022-12-01	3.320	3.320	3.300	3.300	2.684	145,900
2022-11-30	3.360	3.360	3.320	3.320	2.700	30,201
2022-11-29	3.320	3.340	3.320	3.340	2.716	73,400
2022-11-28	3.320	3.340	3.300	3.340	2.716	190,300
2022-11-25	3.300	3.340	3.300	3.340	2.716	15,400
2022-11-24	3.300	3.300	3.300	3.300	2.684	94,200
2022-11-23	3.300	3.320	3.300	3.300	2.684	202,400
2022-11-22	3.300	3.320	3.300	3.300	2.684	22,900
2022-11-21	3.300	3.300	3.260	3.300	2.684	61,100
2022-11-18	3.340	3.340	3.300	3.300	2.684	55,300
2022-11-17	3.400	3.400	3.320	3.320	2.700	1,100
2022-11-16	3.340	3.360	3.300	3.320	2.700	21,934
2022-11-15	3.340	3.400	3.300	3.340	2.716	17,100
2022-11-14	3.340	3.340	3.340	3.340	2.716	10,802
2022-11-11	3.360	3.360	3.360	3.360	2.733	46,400
2022-11-10	3.360	3.400	3.360	3.360	2.733	14,103
2022-11-09	3.360	3.420	3.340	3.420	2.781	12,100
2022-11-08	3.360	3.440	3.360	3.440	2.798	10,500
2022-11-07	3.380	3.440	3.340	3.340	2.716	88,700
2022-11-04	3.360	3.400	3.360	3.380	2.749	2,869
2022-11-03	3.440	3.440	3.440	3.440	2.798	100
2022-11-02	3.360	3.440	3.340	3.440	2.798	5,100
2022-11-01	3.360	3.360	3.360	3.360	2.733	3,000
2022-10-31	3.400	3.400	3.340	3.360	2.733	71,400
2022-10-28	3.400	3.400	3.400	3.400	2.765	558,300
2022-10-27	3.420	3.420	3.360	3.400	2.765	565,800
2022-10-26	3.400	3.420	3.400	3.420	2.781	41,500
2022-10-25	3.420	3.420	3.380	3.400	2.765	433,402
2022-10-21	3.420	3.440	3.420	3.420	2.781	58,100
2022-10-20	3.400	3.420	3.400	3.420	2.781	92,100
2022-10-19	3.400	3.420	3.400	3.420	2.781	43,599
2022-10-18	3.380	3.420	3.380	3.420	2.781	11,800
2022-10-17	3.400	3.400	3.400	3.400	2.765	12,500
2022-10-12	3.440	3.440	3.400	3.420	2.781	39,201
2022-10-11	3.500	3.500	3.440	3.500	2.847	170,900
2022-10-10	3.520	3.520	3.420	3.500	2.847	162,100
2022-10-07	3.500	3.500	3.440	3.440	2.798	10,800
2022-10-06	3.420	3.480	3.420	3.480	2.830	16,700
2022-10-05	3.480	3.480	3.420	3.420	2.781	3,700

← NewerPage 16 of 20 · 1,194 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.