Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.990	2.020	1.970	1.990	1.990	244,700
2026-04-20	2.140	2.180	2.120	2.180	2.030	233,973
2026-04-17	2.100	2.160	2.100	2.140	1.993	136,601
2026-04-16	2.080	2.120	2.080	2.120	1.974	61,104
2026-04-10	2.080	2.100	2.040	2.060	1.918	106,498
2026-04-09	2.120	2.120	2.040	2.100	1.956	77,800
2026-04-08	2.100	2.120	2.100	2.120	1.974	1,010
2026-04-07	2.100	2.100	2.060	2.100	1.956	10,607
2026-04-03	2.100	2.100	2.100	2.100	1.956	5,101
2026-04-02	2.080	2.120	2.080	2.120	1.974	15,564
2026-04-01	2.080	2.080	2.060	2.080	1.937	84,228
2026-03-31	2.080	2.080	2.060	2.080	1.937	13,228
2026-03-30	2.060	2.080	2.060	2.060	1.918	30,600
2026-03-27	2.040	2.080	2.040	2.080	1.937	2,100
2026-03-26	2.040	2.060	2.040	2.040	1.900	22,300
2026-03-25	2.060	2.080	2.020	2.020	1.881	86,500
2026-03-24	2.040	2.040	2.020	2.020	1.881	117,400
2026-03-23	2.080	2.080	2.040	2.040	1.900	72,200
2026-03-20	2.040	2.080	2.040	2.080	1.937	17,600
2026-03-19	2.080	2.080	2.040	2.060	1.918	31,401
2026-03-18	2.100	2.100	2.060	2.080	1.937	11,601
2026-03-17	2.040	2.080	2.040	2.080	1.937	5,900
2026-03-16	2.040	2.100	2.040	2.060	1.918	22,500
2026-03-13	2.060	2.060	2.040	2.060	1.918	4,600
2026-03-12	2.060	2.060	2.060	2.060	1.918	6,701
2026-03-11	2.040	2.060	2.040	2.060	1.918	4,601
2026-03-10	2.020	2.040	2.020	2.020	1.881	49,401
2026-03-09	2.000	2.040	2.000	2.040	1.900	47,008
2026-03-06	2.020	2.060	2.000	2.000	1.862	127,422
2026-03-05	2.040	2.040	2.000	2.020	1.881	100,300
2026-03-04	2.040	2.040	2.000	2.020	1.881	31,400
2026-03-02	2.000	2.100	2.000	2.000	1.862	113,500
2026-02-27	2.080	2.080	1.980	2.000	1.862	129,100
2026-02-26	2.100	2.100	2.000	2.060	1.918	52,039
2026-02-25	2.080	2.080	2.040	2.080	1.937	4,500
2026-02-24	2.080	2.080	2.000	2.060	1.918	206,500
2026-02-23	2.060	2.060	2.060	2.060	1.918	8,513
2026-02-20	2.040	2.060	2.020	2.060	1.918	50,616
2026-02-19	2.020	2.040	2.020	2.020	1.881	166,188
2026-02-18	2.040	2.040	2.020	2.020	1.881	4,100
2026-02-17	2.020	2.040	2.020	2.020	1.881	67,509
2026-02-16	2.020	2.040	2.020	2.020	1.881	29,000
2026-02-13	2.000	2.020	1.990	2.020	1.881	18,109
2026-02-12	2.020	2.020	1.990	2.020	1.881	7,001
2026-02-11	2.020	2.020	1.980	2.000	1.862	19,260
2026-02-10	2.000	2.020	2.000	2.000	1.862	76,100
2026-02-09	2.000	2.000	1.980	2.000	1.862	50,414
2026-02-06	2.020	2.020	2.000	2.000	1.862	6,574
2026-02-05	2.000	2.000	1.990	2.000	1.862	5,200
2026-02-04	1.990	2.020	1.990	2.000	1.862	3,612
2026-02-03	2.020	2.020	1.990	2.000	1.862	57,600
2026-02-02	1.990	2.000	1.990	2.000	1.862	17,103
2026-01-30	1.990	2.000	1.990	1.990	1.853	3,500
2026-01-29	2.000	2.000	1.980	2.000	1.862	87,700
2026-01-28	2.000	2.000	1.990	2.000	1.862	41,600
2026-01-27	1.990	2.020	1.990	2.020	1.881	62,800
2026-01-26	2.000	2.020	1.990	1.990	1.853	54,100
2026-01-23	2.040	2.040	2.000	2.000	1.862	261,200
2026-01-22	2.020	2.040	2.020	2.020	1.881	63,731
2026-01-21	2.080	2.080	2.020	2.020	1.881	130,560

← NewerPage 3 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.