Modernform Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.620 | 3.640 | 3.500 | 3.600 | 2.928 | 146,000 |
| 2022-07-04 | 3.620 | 3.640 | 3.620 | 3.620 | 2.944 | 3,714 |
| 2022-07-01 | 3.620 | 3.620 | 3.620 | 3.620 | 2.944 | 5,900 |
| 2022-06-30 | 3.680 | 3.680 | 3.620 | 3.620 | 2.944 | 719 |
| 2022-06-29 | 3.600 | 3.640 | 3.600 | 3.600 | 2.928 | 180,900 |
| 2022-06-28 | 3.620 | 3.780 | 3.600 | 3.600 | 2.928 | 240,600 |
| 2022-06-27 | 3.620 | 3.620 | 3.600 | 3.600 | 2.928 | 49,800 |
| 2022-06-24 | 3.620 | 3.620 | 3.620 | 3.620 | 2.944 | 86,100 |
| 2022-06-23 | 3.640 | 3.640 | 3.620 | 3.620 | 2.944 | 2,200 |
| 2022-06-22 | 3.620 | 3.680 | 3.600 | 3.620 | 2.944 | 113,600 |
| 2022-06-21 | 3.600 | 3.660 | 3.600 | 3.660 | 2.977 | 2,900 |
| 2022-06-20 | 3.620 | 3.620 | 3.600 | 3.600 | 2.928 | 171,200 |
| 2022-06-17 | 3.620 | 3.660 | 3.600 | 3.660 | 2.977 | 46,800 |
| 2022-06-16 | 3.660 | 3.720 | 3.620 | 3.620 | 2.944 | 273,201 |
| 2022-06-15 | 3.660 | 3.660 | 3.640 | 3.660 | 2.977 | 63,200 |
| 2022-06-14 | 3.700 | 3.700 | 3.640 | 3.640 | 2.960 | 38,300 |
| 2022-06-13 | 3.640 | 3.960 | 3.620 | 3.660 | 2.977 | 1,546,301 |
| 2022-06-10 | 3.660 | 3.660 | 3.640 | 3.640 | 2.960 | 13,001 |
| 2022-06-09 | 3.660 | 3.680 | 3.640 | 3.640 | 2.960 | 39,200 |
| 2022-06-08 | 3.700 | 3.700 | 3.680 | 3.680 | 2.993 | 1,700 |
| 2022-06-07 | 3.640 | 3.680 | 3.640 | 3.660 | 2.977 | 116,600 |
| 2022-06-06 | 3.640 | 3.660 | 3.640 | 3.640 | 2.960 | 77,300 |
| 2022-06-01 | 3.720 | 3.720 | 3.700 | 3.700 | 3.009 | 112,900 |
| 2022-05-31 | 3.700 | 3.720 | 3.700 | 3.700 | 3.009 | 235,600 |
| 2022-05-30 | 3.680 | 3.720 | 3.680 | 3.700 | 3.009 | 693,402 |
| 2022-05-27 | 3.680 | 3.720 | 3.660 | 3.700 | 3.009 | 177,200 |
| 2022-05-26 | 3.680 | 3.700 | 3.680 | 3.680 | 2.993 | 46,600 |
| 2022-05-25 | 3.700 | 3.700 | 3.680 | 3.680 | 2.993 | 33,800 |
| 2022-05-24 | 3.640 | 3.700 | 3.640 | 3.700 | 3.009 | 645,000 |
| 2022-05-23 | 3.620 | 3.680 | 3.620 | 3.680 | 2.993 | 114,320 |
| 2022-05-20 | 3.600 | 3.620 | 3.600 | 3.620 | 2.944 | 28,700 |
| 2022-05-19 | 3.640 | 3.660 | 3.600 | 3.600 | 2.928 | 203,900 |
| 2022-05-18 | 3.620 | 3.620 | 3.600 | 3.620 | 2.944 | 148,900 |
| 2022-05-17 | 3.640 | 3.640 | 3.620 | 3.620 | 2.944 | 61,900 |
| 2022-05-13 | 3.600 | 3.680 | 3.580 | 3.620 | 2.944 | 507,600 |
| 2022-05-12 | 3.720 | 3.720 | 3.560 | 3.600 | 2.928 | 152,300 |
| 2022-05-11 | 3.760 | 3.760 | 3.720 | 3.720 | 3.025 | 47,800 |
| 2022-05-10 | 3.760 | 3.780 | 3.740 | 3.760 | 3.058 | 671,600 |
| 2022-05-09 | 3.760 | 3.780 | 3.740 | 3.780 | 3.074 | 244,100 |
| 2022-05-06 | 3.760 | 3.780 | 3.700 | 3.780 | 3.074 | 1,207,600 |
| 2022-05-05 | 3.700 | 3.800 | 3.700 | 3.760 | 3.058 | 54,700 |
| 2022-05-03 | 3.800 | 3.860 | 3.800 | 3.860 | 3.081 | 24,000 |
| 2022-04-29 | 3.900 | 3.900 | 3.840 | 3.840 | 3.065 | 300 |
| 2022-04-28 | 3.840 | 3.840 | 3.800 | 3.840 | 3.065 | 73,100 |
| 2022-04-27 | 3.860 | 3.860 | 3.840 | 3.840 | 3.065 | 604,100 |
| 2022-04-26 | 3.900 | 3.900 | 3.820 | 3.860 | 3.081 | 150,300 |
| 2022-04-25 | 3.920 | 3.920 | 3.840 | 3.900 | 3.113 | 20,600 |
| 2022-04-22 | 3.880 | 3.900 | 3.860 | 3.860 | 3.081 | 116,900 |
| 2022-04-21 | 3.900 | 3.920 | 3.880 | 3.900 | 3.113 | 160,100 |
| 2022-04-20 | 3.900 | 3.920 | 3.900 | 3.900 | 3.113 | 90,400 |
| 2022-04-19 | 3.880 | 3.900 | 3.860 | 3.900 | 3.113 | 44,100 |
| 2022-04-18 | 3.880 | 3.880 | 3.840 | 3.880 | 3.097 | 538,000 |
| 2022-04-12 | 3.900 | 3.920 | 3.880 | 3.880 | 3.097 | 209,500 |
| 2022-04-11 | 3.920 | 3.920 | 3.900 | 3.920 | 3.129 | 97,700 |
| 2022-04-08 | 3.960 | 3.960 | 3.920 | 3.920 | 3.129 | 96,400 |
| 2022-04-07 | 3.900 | 3.940 | 3.880 | 3.940 | 3.145 | 657,500 |
| 2022-04-05 | 3.860 | 3.920 | 3.860 | 3.900 | 3.113 | 507,200 |
| 2022-04-04 | 3.860 | 3.880 | 3.860 | 3.880 | 3.097 | 180,400 |
| 2022-04-01 | 3.880 | 3.880 | 3.860 | 3.880 | 3.097 | 28,800 |
| 2022-03-31 | 3.900 | 3.900 | 3.880 | 3.880 | 3.097 | 13,300 |
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.