Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	2.320	2.380	2.240	2.340	2.179	50,401
2025-10-10	2.300	2.300	2.300	2.300	2.142	3,935
2025-10-09	2.300	2.340	2.300	2.300	2.142	37,100
2025-10-08	2.300	2.300	2.300	2.300	2.142	1,505
2025-10-07	2.300	2.340	2.300	2.340	2.179	59,800
2025-10-06	2.320	2.340	2.300	2.340	2.179	44,325
2025-10-03	2.360	2.360	2.300	2.300	2.142	63,310
2025-10-02	2.340	2.360	2.260	2.360	2.198	53,700
2025-10-01	2.320	2.320	2.320	2.320	2.160	1,000
2025-09-30	2.300	2.340	2.300	2.340	2.179	112,500
2025-09-29	2.220	2.300	2.220	2.300	2.142	56,200
2025-09-26	2.260	2.300	2.260	2.300	2.142	46,300
2025-09-25	2.220	2.260	2.220	2.260	2.105	184,450
2025-09-24	2.200	2.200	2.200	2.200	2.049	9,900
2025-09-23	2.200	2.200	2.200	2.200	2.049	1,014,945
2025-09-22	2.200	2.220	2.200	2.220	2.067	5,106
2025-09-19	2.160	2.200	2.140	2.200	2.049	129,811
2025-09-18	2.200	2.200	2.120	2.160	2.011	14,803
2025-09-17	2.140	2.160	2.140	2.160	2.011	3,710
2025-09-16	2.060	2.200	2.060	2.140	1.993	86,901
2025-09-15	2.080	2.080	2.060	2.060	1.918	80,500
2025-09-12	2.040	2.100	2.020	2.060	1.918	117,700
2025-09-11	2.160	2.160	2.140	2.140	1.993	2,200
2025-09-10	2.120	2.160	2.120	2.160	2.011	5,104
2025-09-09	2.140	2.160	2.120	2.160	2.011	17,100
2025-09-08	2.140	2.160	2.100	2.140	1.993	29,900
2025-09-05	2.020	2.120	2.020	2.080	1.937	47,100
2025-09-04	2.100	2.100	2.080	2.080	1.937	3,600
2025-09-02	2.120	2.120	2.080	2.100	1.956	10,500
2025-09-01	2.100	2.100	2.100	2.100	1.956	1,400
2025-08-29	2.120	2.120	2.120	2.120	1.974	1,401
2025-08-28	2.080	2.140	2.060	2.120	1.974	2,100
2025-08-27	2.080	2.080	2.080	2.080	1.937	100
2025-08-26	2.060	2.140	2.040	2.140	1.993	35,800
2025-08-25	2.060	2.060	2.040	2.060	1.918	29,200
2025-08-21	2.140	2.140	2.140	2.140	1.993	100
2025-08-20	2.080	2.140	2.060	2.140	1.993	6,800
2025-08-19	2.100	2.140	2.080	2.080	1.937	6,200
2025-08-18	2.080	2.100	2.000	2.100	1.956	23,000
2025-08-15	2.120	2.120	2.100	2.100	1.956	4,100
2025-08-14	2.140	2.140	2.100	2.140	1.993	3,541
2025-08-13	2.160	2.160	2.100	2.140	1.993	9,700
2025-08-08	2.140	2.200	2.120	2.180	2.030	26,801
2025-08-07	2.080	2.160	2.080	2.140	1.993	8,200
2025-08-06	2.180	2.180	2.140	2.140	1.993	20,500
2025-08-05	2.100	2.140	2.100	2.140	1.993	76,700
2025-08-04	2.060	2.080	2.060	2.080	1.937	1,501
2025-08-01	2.100	2.120	2.060	2.100	1.956	7,801
2025-07-31	2.040	2.100	2.040	2.100	1.956	14,500
2025-07-30	2.080	2.100	2.080	2.100	1.956	800
2025-07-29	2.060	2.060	2.000	2.040	1.900	26,900
2025-07-25	2.060	2.140	2.040	2.100	1.956	19,000
2025-07-24	2.040	2.040	2.040	2.040	1.900	9,502
2025-07-23	2.040	2.060	2.020	2.060	1.918	65,310
2025-07-22	2.040	2.040	2.020	2.040	1.900	81,720
2025-07-21	2.040	2.060	2.040	2.060	1.918	17,813
2025-07-18	2.060	2.060	2.040	2.060	1.918	5,700
2025-07-17	2.040	2.060	2.040	2.060	1.918	6,100
2025-07-16	2.040	2.060	2.020	2.060	1.918	11,600
2025-07-15	2.000	2.040	2.000	2.040	1.900	58,107

← NewerPage 5 of 20 · 1,189 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.