Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.080	2.080	2.020	2.020	1.881	130,560
2026-01-20	2.080	2.100	2.000	2.040	1.900	263,200
2026-01-19	2.080	2.100	2.040	2.080	1.937	71,853
2026-01-16	2.100	2.100	2.040	2.080	1.937	25,202
2026-01-15	2.100	2.100	2.080	2.100	1.956	15,100
2026-01-14	2.020	2.060	2.000	2.040	1.900	195,826
2026-01-13	2.040	2.100	2.000	2.100	1.956	174,455
2026-01-12	2.140	2.140	2.000	2.060	1.918	153,715
2026-01-09	2.120	2.160	2.120	2.160	2.011	20,100
2026-01-08	2.140	2.200	2.140	2.200	2.049	203
2026-01-07	2.200	2.200	2.160	2.160	2.011	14,201
2026-01-06	2.200	2.200	2.120	2.200	2.049	20,801
2026-01-05	2.220	2.220	2.180	2.200	2.049	176,300
2025-12-30	2.200	2.200	2.200	2.200	2.049	4,000
2025-12-29	2.140	2.200	2.140	2.200	2.049	200
2025-12-26	2.200	2.200	2.100	2.200	2.049	17,805
2025-12-25	2.200	2.200	2.200	2.200	2.049	2,100
2025-12-24	2.140	2.200	2.140	2.200	2.049	200
2025-12-23	2.200	2.200	2.120	2.120	1.974	12,000
2025-12-22	2.160	2.200	2.160	2.160	2.011	100,804
2025-12-19	2.220	2.220	2.220	2.220	2.067	1,500
2025-12-17	2.140	2.160	2.140	2.160	2.011	20,400
2025-12-16	2.180	2.180	2.180	2.180	2.030	302
2025-12-15	2.120	2.120	2.120	2.120	1.974	850
2025-12-12	2.120	2.120	2.120	2.120	1.974	700
2025-12-11	2.160	2.160	2.160	2.160	2.011	500
2025-12-09	2.200	2.200	2.140	2.140	1.993	165,101
2025-12-08	2.180	2.220	2.180	2.220	2.067	120,200
2025-12-04	2.160	2.180	2.160	2.180	2.030	61,000
2025-12-03	2.100	2.160	2.060	2.120	1.974	53,000
2025-12-02	2.160	2.200	2.160	2.200	2.049	5,247
2025-12-01	2.220	2.220	2.220	2.220	2.067	3,400
2025-11-28	2.140	2.220	2.140	2.220	2.067	4,300
2025-11-26	2.120	2.180	2.120	2.160	2.011	600
2025-11-25	2.180	2.180	2.180	2.180	2.030	50,100
2025-11-24	2.140	2.140	2.140	2.140	1.993	33,800
2025-11-21	2.060	2.140	2.060	2.140	1.993	1,600
2025-11-20	2.140	2.140	2.040	2.100	1.956	30,850
2025-11-19	2.140	2.200	2.140	2.200	2.049	139,500
2025-11-18	2.160	2.160	2.120	2.140	1.993	5,200
2025-11-17	2.160	2.160	2.140	2.140	1.993	44,000
2025-11-12	2.220	2.260	2.220	2.260	2.105	2,504
2025-11-10	2.200	2.220	2.200	2.220	2.067	1,600
2025-11-07	2.140	2.220	2.120	2.220	2.067	30,250
2025-11-06	2.180	2.180	2.180	2.180	2.030	6,501
2025-11-05	2.060	2.180	2.040	2.180	2.030	44,300
2025-11-04	2.300	2.300	2.040	2.140	1.993	131,522
2025-11-03	2.240	2.260	2.160	2.260	2.105	10,800
2025-10-31	2.260	2.260	2.180	2.180	2.030	350
2025-10-30	2.180	2.200	2.180	2.200	2.049	1,100
2025-10-29	2.200	2.200	2.180	2.180	2.030	20,000
2025-10-28	2.240	2.240	2.200	2.200	2.049	71,200
2025-10-27	2.280	2.280	2.160	2.200	2.049	36,400
2025-10-24	2.320	2.320	2.300	2.320	2.160	2,400
2025-10-22	2.300	2.320	2.300	2.300	2.142	13,500
2025-10-21	2.320	2.320	2.300	2.300	2.142	22,000
2025-10-20	2.300	2.300	2.300	2.300	2.142	7,117
2025-10-17	2.400	2.400	2.300	2.400	2.235	10,900
2025-10-16	2.280	2.420	2.280	2.400	2.235	44,934
2025-10-15	2.320	2.420	2.300	2.420	2.254	236,004

← NewerPage 4 of 20 · 1,193 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.