Modernform Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3.800 | 3.840 | 3.800 | 3.820 | 3.049 | 1,015,000 |
| 2021-12-30 | 3.860 | 3.860 | 3.800 | 3.800 | 3.033 | 11,100 |
| 2021-12-29 | 3.880 | 3.880 | 3.800 | 3.860 | 3.081 | 22,300 |
| 2021-12-28 | 3.840 | 3.860 | 3.800 | 3.860 | 3.081 | 307,400 |
| 2021-12-27 | 3.800 | 3.820 | 3.800 | 3.820 | 3.049 | 10,300 |
| 2021-12-24 | 3.800 | 3.820 | 3.800 | 3.800 | 3.033 | 125,400 |
| 2021-12-23 | 3.820 | 3.820 | 3.800 | 3.800 | 3.033 | 66,900 |
| 2021-12-22 | 3.840 | 3.840 | 3.800 | 3.800 | 3.033 | 26,300 |
| 2021-12-21 | 3.820 | 3.820 | 3.800 | 3.800 | 3.033 | 46,100 |
| 2021-12-20 | 3.840 | 3.840 | 3.820 | 3.840 | 3.065 | 138,700 |
| 2021-12-17 | 3.840 | 3.840 | 3.800 | 3.840 | 3.065 | 216,700 |
| 2021-12-16 | 3.760 | 3.800 | 3.760 | 3.800 | 3.033 | 1,439,300 |
| 2021-12-15 | 3.780 | 3.800 | 3.780 | 3.800 | 3.033 | 30,900 |
| 2021-12-14 | 3.800 | 3.800 | 3.760 | 3.780 | 3.017 | 45,100 |
| 2021-12-13 | 3.780 | 3.820 | 3.760 | 3.800 | 3.033 | 169,200 |
| 2021-12-09 | 3.820 | 3.820 | 3.760 | 3.760 | 3.001 | 89,700 |
| 2021-12-08 | 3.760 | 3.840 | 3.760 | 3.780 | 3.017 | 14,700 |
| 2021-12-07 | 3.840 | 3.840 | 3.760 | 3.780 | 3.017 | 116,800 |
| 2021-12-03 | 3.840 | 3.840 | 3.780 | 3.800 | 3.033 | 205,000 |
| 2021-12-02 | 3.840 | 3.840 | 3.760 | 3.760 | 3.001 | 112,700 |
| 2021-12-01 | 3.820 | 3.840 | 3.800 | 3.820 | 3.049 | 1,208,600 |
| 2021-11-30 | 3.820 | 3.840 | 3.780 | 3.820 | 3.049 | 2,714,700 |
| 2021-11-29 | 3.760 | 3.820 | 3.760 | 3.800 | 3.033 | 131,700 |
| 2021-11-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.001 | 86,900 |
| 2021-11-25 | 3.740 | 3.780 | 3.720 | 3.760 | 3.001 | 640,200 |
| 2021-11-24 | 3.740 | 3.760 | 3.740 | 3.740 | 2.985 | 126,900 |
| 2021-11-23 | 3.780 | 3.800 | 3.700 | 3.740 | 2.985 | 219,300 |
| 2021-11-22 | 3.760 | 3.800 | 3.760 | 3.780 | 3.017 | 216,500 |
| 2021-11-19 | 3.800 | 3.820 | 3.780 | 3.780 | 3.017 | 700,700 |
| 2021-11-18 | 3.800 | 3.820 | 3.800 | 3.820 | 3.049 | 801,900 |
| 2021-11-17 | 3.840 | 3.980 | 3.800 | 3.800 | 3.033 | 88,500 |
| 2021-11-16 | 3.840 | 3.840 | 3.800 | 3.820 | 3.049 | 171,900 |
| 2021-11-15 | 3.840 | 3.860 | 3.840 | 3.840 | 3.065 | 375,000 |
| 2021-11-12 | 3.840 | 3.860 | 3.820 | 3.840 | 3.065 | 1,130,600 |
| 2021-11-11 | 3.860 | 3.860 | 3.840 | 3.840 | 3.065 | 277,300 |
| 2021-11-10 | 3.800 | 3.860 | 3.800 | 3.860 | 3.081 | 564,200 |
| 2021-11-09 | 3.800 | 3.840 | 3.800 | 3.820 | 3.049 | 99,200 |
| 2021-11-08 | 3.940 | 3.940 | 3.760 | 3.820 | 3.049 | 305,800 |
| 2021-11-05 | 3.940 | 3.940 | 3.880 | 3.900 | 3.113 | 359,500 |
| 2021-11-04 | 3.900 | 3.920 | 3.900 | 3.900 | 3.113 | 751,600 |
| 2021-11-03 | 3.900 | 3.920 | 3.880 | 3.880 | 3.097 | 610,900 |
| 2021-11-02 | 3.900 | 3.920 | 3.840 | 3.900 | 3.113 | 881,900 |
| 2021-11-01 | 3.940 | 3.940 | 3.880 | 3.880 | 3.097 | 307,400 |
| 2021-10-29 | 3.940 | 3.940 | 3.900 | 3.900 | 3.113 | 183,400 |
| 2021-10-28 | 3.980 | 3.980 | 3.900 | 3.900 | 3.113 | 579,700 |
| 2021-10-27 | 3.880 | 3.960 | 3.880 | 3.960 | 3.161 | 667,700 |
| 2021-10-26 | 3.860 | 3.900 | 3.840 | 3.880 | 3.097 | 638,500 |
| 2021-10-25 | 3.840 | 3.880 | 3.840 | 3.840 | 3.065 | 319,300 |
| 2021-10-21 | 3.820 | 3.820 | 3.800 | 3.820 | 3.049 | 134,100 |
← NewerPage 20 of 20 · 1,189 trading days
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.