Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	3.520	3.520	3.440	3.440	2.798	27,900
2022-10-03	3.440	3.440	3.400	3.400	2.765	57,800
2022-09-30	3.500	3.500	3.420	3.420	2.781	4,600
2022-09-29	3.480	3.480	3.480	3.480	2.830	500
2022-09-28	3.420	3.480	3.420	3.480	2.830	10,200
2022-09-27	3.480	3.480	3.420	3.420	2.781	9,200
2022-09-26	3.440	3.480	3.440	3.480	2.830	9,100
2022-09-23	3.480	3.480	3.340	3.480	2.830	63,400
2022-09-22	3.500	3.500	3.500	3.500	2.847	60,000
2022-09-21	3.480	3.500	3.480	3.500	2.847	12,100
2022-09-20	3.500	3.500	3.480	3.480	2.830	8,900
2022-09-19	3.480	3.500	3.480	3.480	2.830	9,400
2022-09-16	3.500	3.500	3.480	3.480	2.830	6,509
2022-09-15	3.520	3.520	3.480	3.500	2.847	84,421
2022-09-14	3.500	3.540	3.500	3.520	2.863	47,230
2022-09-13	3.500	3.560	3.500	3.520	2.863	111,800
2022-09-12	3.500	3.540	3.500	3.540	2.879	16,501
2022-09-09	3.520	3.560	3.500	3.560	2.895	43,700
2022-09-08	3.500	3.560	3.500	3.560	2.895	49,600
2022-09-07	3.560	3.560	3.540	3.540	2.879	900
2022-09-06	3.560	3.600	3.540	3.540	2.879	46,111
2022-09-05	3.560	3.560	3.560	3.560	2.895	100
2022-09-02	3.580	3.580	3.540	3.560	2.895	5,116
2022-09-01	3.560	3.560	3.560	3.560	2.895	66,300
2022-08-31	3.580	3.600	3.560	3.560	2.895	167,500
2022-08-30	3.580	3.600	3.580	3.580	2.912	134,900
2022-08-29	3.580	3.580	3.560	3.580	2.912	1,200
2022-08-26	3.580	3.580	3.560	3.580	2.912	189,600
2022-08-25	3.600	3.600	3.560	3.600	2.928	213,100
2022-08-24	3.600	3.620	3.560	3.600	2.928	152,300
2022-08-23	3.580	3.600	3.580	3.600	2.928	300
2022-08-22	3.560	3.600	3.560	3.560	2.895	10,901
2022-08-19	3.600	3.600	3.560	3.580	2.912	166,000
2022-08-18	3.600	3.600	3.580	3.600	2.928	1,800
2022-08-17	3.620	3.620	3.560	3.600	2.928	9,619
2022-08-16	3.600	3.620	3.580	3.600	2.928	184,000
2022-08-15	3.560	3.620	3.540	3.600	2.928	1,251,300
2022-08-11	3.580	3.580	3.560	3.560	2.895	7,300
2022-08-10	3.620	3.620	3.580	3.580	2.912	6,201
2022-08-09	3.620	3.640	3.580	3.580	2.912	569,700
2022-08-08	3.600	3.620	3.580	3.620	2.944	8,000
2022-08-05	3.560	3.580	3.560	3.580	2.912	14,701
2022-08-04	3.580	3.620	3.580	3.620	2.944	810,100
2022-08-03	3.580	3.600	3.560	3.580	2.912	722,300
2022-08-02	3.600	3.600	3.580	3.580	2.912	30,202
2022-08-01	3.560	3.600	3.560	3.600	2.928	619,100
2022-07-27	3.560	3.580	3.540	3.560	2.895	529,100
2022-07-26	3.540	3.580	3.540	3.560	2.895	457,100
2022-07-25	3.540	3.580	3.540	3.540	2.879	66,900
2022-07-22	3.540	3.560	3.540	3.560	2.895	6,101
2022-07-21	3.540	3.560	3.540	3.540	2.879	94,800
2022-07-20	3.600	3.600	3.600	3.600	2.928	10,100
2022-07-19	3.540	3.560	3.540	3.540	2.879	45,100
2022-07-18	3.580	3.600	3.580	3.600	2.928	3,800
2022-07-15	3.600	3.600	3.500	3.600	2.928	444,001
2022-07-14	3.540	3.560	3.540	3.540	2.879	1,600
2022-07-11	3.600	3.600	3.600	3.600	2.928	200
2022-07-08	3.540	3.560	3.540	3.560	2.895	50,100
2022-07-07	3.520	3.560	3.520	3.540	2.879	61,500
2022-07-06	3.540	3.560	3.540	3.540	2.879	69,100

← NewerPage 17 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.