Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	3.820	3.840	3.800	3.820	3.049	1,033,100
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
2021-10-20	3.800	3.860	3.800	3.840	3.065	595,600
2021-10-19	3.840	3.840	3.800	3.820	3.049	228,400
2021-10-18	3.800	3.820	3.740	3.820	3.049	257,000
2021-10-15	3.760	3.800	3.760	3.760	3.001	276,000
2021-10-14	3.760	3.800	3.740	3.800	3.033	297,800

← NewerPage 20 of 20 · 1,195 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.