Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.020	2.040	2.020	2.040	2.040	6,200
2026-07-17	2.020	2.040	2.020	2.020	2.020	8,300
2026-07-16	2.020	2.040	2.020	2.040	2.040	811
2026-07-15	2.040	2.040	2.020	2.040	2.040	49,400
2026-07-14	2.040	2.040	2.020	2.020	2.020	18,300
2026-07-13	2.020	2.040	2.000	2.040	2.040	37,600
2026-07-10	2.020	2.040	1.840	2.020	2.020	515,500
2026-07-09	2.020	2.040	2.020	2.040	2.040	17,100
2026-07-08	2.040	2.060	2.020	2.020	2.020	51,400
2026-07-07	2.020	2.040	2.020	2.040	2.040	106,605
2026-07-06	2.040	2.060	2.040	2.040	2.040	28,800
2026-07-03	2.080	2.080	2.020	2.040	2.040	80,700
2026-07-02	2.040	2.100	2.040	2.060	2.060	85,301
2026-07-01	2.060	2.080	2.040	2.060	2.060	2,680,300
2026-06-30	2.060	2.060	2.040	2.060	2.060	57,300
2026-06-29	2.040	2.080	2.040	2.040	2.040	50,200
2026-06-26	2.060	2.080	2.040	2.080	2.080	24,000
2026-06-25	2.060	2.060	2.040	2.040	2.040	35,000
2026-06-24	2.080	2.080	2.040	2.040	2.040	115,800
2026-06-23	2.040	2.080	2.040	2.060	2.060	80,700
2026-06-22	2.060	2.080	2.060	2.060	2.060	16,705
2026-06-19	2.040	2.060	2.040	2.040	2.040	14,907
2026-06-18	2.060	2.060	2.040	2.040	2.040	50,601
2026-06-17	2.040	2.060	2.040	2.040	2.040	65,400
2026-06-16	2.040	2.060	2.040	2.040	2.040	51,806
2026-06-15	2.060	2.060	2.040	2.060	2.060	9,101
2026-06-12	2.040	2.040	2.020	2.040	2.040	19,800
2026-06-11	2.040	2.040	2.020	2.040	2.040	14,300
2026-06-10	2.040	2.060	2.020	2.040	2.040	107,500
2026-06-09	2.040	2.040	2.020	2.020	2.020	22,000
2026-06-08	2.060	2.060	2.020	2.020	2.020	13,600
2026-06-05	2.020	2.060	2.020	2.060	2.060	123,001
2026-06-04	2.040	2.040	2.020	2.020	2.020	116,600
2026-06-02	2.040	2.040	2.020	2.040	2.040	36,400
2026-05-29	2.020	2.040	2.020	2.020	2.020	92,100
2026-05-28	2.040	2.040	2.000	2.020	2.020	50,502
2026-05-27	2.020	2.040	2.020	2.020	2.020	37,500
2026-05-26	2.040	2.040	2.020	2.020	2.020	700
2026-05-25	2.020	2.040	2.020	2.020	2.020	65,100
2026-05-22	2.020	2.040	2.020	2.020	2.020	37,400
2026-05-21	2.020	2.040	2.020	2.020	2.020	73,218
2026-05-20	2.020	2.020	2.020	2.020	2.020	37,300
2026-05-19	2.020	2.040	2.020	2.040	2.040	20,400
2026-05-18	2.020	2.040	2.000	2.020	2.020	18,200
2026-05-15	2.020	2.020	2.000	2.000	2.000	96,200
2026-05-14	2.040	2.040	2.000	2.020	2.020	44,900
2026-05-13	2.020	2.040	2.000	2.040	2.040	60,600
2026-05-12	2.040	2.040	2.020	2.040	2.040	15,800
2026-05-11	2.020	2.040	2.020	2.020	2.020	9,215
2026-05-08	2.020	2.040	2.020	2.020	2.020	33,900
2026-05-07	2.040	2.040	2.000	2.020	2.020	22,001
2026-05-06	2.020	2.040	2.000	2.040	2.040	121,931
2026-05-05	2.000	2.020	2.000	2.020	2.020	607
2026-04-30	2.000	2.020	1.990	2.020	2.020	23,600
2026-04-29	2.000	2.020	1.990	2.000	2.000	32,700
2026-04-28	2.040	2.040	2.000	2.000	2.000	2,101
2026-04-27	2.020	2.040	2.000	2.040	2.040	70,900
2026-04-24	2.000	2.000	1.990	1.990	1.990	38,065
2026-04-23	2.000	2.020	2.000	2.000	2.000	9,303
2026-04-22	2.020	2.020	2.000	2.000	2.000	20,202

← NewerPage 2 of 20 · 1,192 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.