Modernform Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 3.860 | 3.920 | 3.860 | 3.880 | 3.097 | 496,100 |
| 2022-03-29 | 3.840 | 3.860 | 3.840 | 3.860 | 3.081 | 273,000 |
| 2022-03-28 | 3.860 | 3.860 | 3.840 | 3.840 | 3.065 | 11,900 |
| 2022-03-25 | 3.840 | 3.880 | 3.840 | 3.840 | 3.065 | 43,200 |
| 2022-03-24 | 3.880 | 3.880 | 3.840 | 3.840 | 3.065 | 5,000 |
| 2022-03-23 | 3.860 | 3.860 | 3.840 | 3.860 | 3.081 | 63,003 |
| 2022-03-22 | 3.840 | 3.860 | 3.840 | 3.860 | 3.081 | 42,000 |
| 2022-03-21 | 3.840 | 3.880 | 3.840 | 3.860 | 3.081 | 46,400 |
| 2022-03-18 | 3.880 | 3.880 | 3.840 | 3.860 | 3.081 | 546,200 |
| 2022-03-17 | 3.880 | 3.880 | 3.860 | 3.860 | 3.081 | 6,200 |
| 2022-03-16 | 3.880 | 3.880 | 3.860 | 3.880 | 3.097 | 228,100 |
| 2022-03-15 | 3.880 | 3.880 | 3.840 | 3.880 | 3.097 | 680,000 |
| 2022-03-14 | 3.840 | 3.880 | 3.820 | 3.860 | 3.081 | 671,100 |
| 2022-03-11 | 3.840 | 3.860 | 3.840 | 3.840 | 3.065 | 54,500 |
| 2022-03-10 | 3.840 | 3.860 | 3.840 | 3.860 | 3.081 | 237,300 |
| 2022-03-09 | 3.840 | 3.860 | 3.840 | 3.860 | 3.081 | 254,900 |
| 2022-03-08 | 3.840 | 3.860 | 3.820 | 3.840 | 3.065 | 746,300 |
| 2022-03-07 | 3.860 | 3.860 | 3.800 | 3.860 | 3.081 | 1,075,700 |
| 2022-03-04 | 3.860 | 3.880 | 3.860 | 3.860 | 3.081 | 58,000 |
| 2022-03-03 | 3.880 | 3.880 | 3.860 | 3.880 | 3.097 | 47,300 |
| 2022-03-02 | 3.860 | 3.880 | 3.860 | 3.860 | 3.081 | 756,600 |
| 2022-03-01 | 3.820 | 3.860 | 3.820 | 3.860 | 3.081 | 276,800 |
| 2022-02-28 | 3.860 | 3.860 | 3.820 | 3.840 | 3.065 | 280,800 |
| 2022-02-25 | 3.820 | 3.840 | 3.820 | 3.840 | 3.065 | 218,200 |
| 2022-02-24 | 3.820 | 3.840 | 3.800 | 3.820 | 3.049 | 585,600 |
| 2022-02-23 | 3.900 | 3.900 | 3.820 | 3.820 | 3.049 | 153,900 |
| 2022-02-22 | 3.780 | 3.840 | 3.780 | 3.840 | 3.065 | 475,600 |
| 2022-02-21 | 3.900 | 3.920 | 3.780 | 3.800 | 3.033 | 903,500 |
| 2022-02-18 | 3.940 | 3.980 | 3.880 | 3.880 | 3.097 | 89,200 |
| 2022-02-17 | 3.860 | 3.900 | 3.840 | 3.880 | 3.097 | 143,300 |
| 2022-02-15 | 3.840 | 3.880 | 3.840 | 3.880 | 3.097 | 392,500 |
| 2022-02-14 | 3.840 | 3.880 | 3.840 | 3.860 | 3.081 | 112,600 |
| 2022-02-11 | 3.840 | 3.860 | 3.840 | 3.840 | 3.065 | 121,700 |
| 2022-02-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.065 | 95,300 |
| 2022-02-09 | 3.860 | 3.860 | 3.840 | 3.840 | 3.065 | 158,600 |
| 2022-02-08 | 3.900 | 3.900 | 3.820 | 3.840 | 3.065 | 188,100 |
| 2022-02-07 | 3.860 | 3.860 | 3.800 | 3.840 | 3.065 | 233,000 |
| 2022-02-04 | 3.880 | 3.880 | 3.840 | 3.860 | 3.081 | 18,000 |
| 2022-02-03 | 3.820 | 3.880 | 3.820 | 3.880 | 3.097 | 176,400 |
| 2022-02-02 | 3.840 | 3.860 | 3.840 | 3.840 | 3.065 | 31,100 |
| 2022-02-01 | 3.840 | 3.840 | 3.820 | 3.820 | 3.049 | 34,200 |
| 2022-01-31 | 3.840 | 3.840 | 3.820 | 3.840 | 3.065 | 219,900 |
| 2022-01-28 | 3.840 | 3.840 | 3.820 | 3.820 | 3.049 | 48,400 |
| 2022-01-27 | 3.820 | 3.840 | 3.820 | 3.840 | 3.065 | 33,500 |
| 2022-01-26 | 3.840 | 3.840 | 3.820 | 3.820 | 3.049 | 23,600 |
| 2022-01-25 | 3.840 | 3.840 | 3.820 | 3.820 | 3.049 | 106,000 |
| 2022-01-24 | 3.880 | 3.880 | 3.840 | 3.840 | 3.065 | 452,700 |
| 2022-01-21 | 3.820 | 3.860 | 3.820 | 3.840 | 3.065 | 185,200 |
| 2022-01-20 | 3.820 | 3.840 | 3.820 | 3.840 | 3.065 | 23,900 |
| 2022-01-19 | 3.840 | 3.840 | 3.820 | 3.820 | 3.049 | 148,700 |
| 2022-01-18 | 3.840 | 3.880 | 3.840 | 3.860 | 3.081 | 180,800 |
| 2022-01-17 | 3.840 | 3.860 | 3.820 | 3.840 | 3.065 | 109,500 |
| 2022-01-14 | 3.820 | 3.840 | 3.820 | 3.840 | 3.065 | 62,700 |
| 2022-01-13 | 3.840 | 3.840 | 3.820 | 3.840 | 3.065 | 272,300 |
| 2022-01-12 | 3.840 | 3.840 | 3.820 | 3.840 | 3.065 | 23,000 |
| 2022-01-11 | 3.820 | 3.840 | 3.820 | 3.820 | 3.049 | 24,400 |
| 2022-01-10 | 3.820 | 3.840 | 3.820 | 3.840 | 3.065 | 47,400 |
| 2022-01-07 | 3.820 | 3.840 | 3.820 | 3.820 | 3.049 | 68,400 |
| 2022-01-06 | 3.840 | 3.840 | 3.820 | 3.820 | 3.049 | 514,400 |
| 2022-01-05 | 3.820 | 3.840 | 3.800 | 3.820 | 3.049 | 1,033,100 |
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.