Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	2.100	2.100	1.990	2.000	1.862	200,950
2025-07-11	2.060	2.080	2.020	2.040	1.900	34,000
2025-07-09	2.060	2.120	2.060	2.120	1.974	42,806
2025-07-08	2.080	2.100	2.020	2.100	1.956	9,810
2025-07-07	2.180	2.180	2.040	2.060	1.918	27,500
2025-07-04	2.120	2.200	2.120	2.200	2.049	37,201
2025-07-03	2.180	2.200	2.180	2.200	2.049	18,400
2025-07-02	2.180	2.180	2.160	2.180	2.030	82,356
2025-07-01	2.080	2.120	2.080	2.120	1.974	200
2025-06-30	2.020	2.120	2.020	2.120	1.974	7,356
2025-06-27	2.080	2.100	2.080	2.080	1.937	64,601
2025-06-26	2.060	2.080	2.020	2.080	1.937	14,500
2025-06-25	2.080	2.100	2.000	2.100	1.956	17,600
2025-06-24	2.040	2.080	2.040	2.060	1.918	36,508
2025-06-23	2.120	2.120	2.120	2.120	1.974	102,148
2025-06-19	2.040	2.080	2.040	2.040	1.900	49,800
2025-06-18	2.040	2.080	2.020	2.020	1.881	64,900
2025-06-17	2.040	2.100	2.040	2.100	1.956	10,820
2025-06-16	2.040	2.040	2.040	2.040	1.900	90,600
2025-06-13	2.040	2.060	2.040	2.060	1.918	39,301
2025-06-12	2.080	2.080	2.060	2.060	1.918	12,100
2025-06-11	2.080	2.100	2.080	2.080	1.937	6,400
2025-06-10	2.060	2.240	2.060	2.080	1.937	18,100
2025-06-09	2.080	2.080	2.060	2.060	1.918	9,500
2025-06-06	2.060	2.080	2.060	2.080	1.937	11,700
2025-06-05	2.060	2.060	2.000	2.060	1.918	5,520
2025-06-04	2.060	2.060	2.000	2.000	1.862	6,545
2025-05-30	2.060	2.060	2.020	2.060	1.918	2,700
2025-05-29	2.060	2.060	2.060	2.060	1.918	1,050
2025-05-28	2.040	2.040	2.000	2.040	1.900	110,454
2025-05-27	2.060	2.060	2.060	2.060	1.918	100
2025-05-26	2.060	2.060	2.020	2.020	1.881	33,900
2025-05-23	2.060	2.080	2.040	2.080	1.937	8,900
2025-05-22	2.080	2.080	2.080	2.080	1.937	100
2025-05-21	2.080	2.080	2.040	2.080	1.937	2,019
2025-05-20	2.060	2.060	2.040	2.060	1.918	16,720
2025-05-19	2.060	2.080	2.000	2.000	1.862	24,700
2025-05-16	2.060	2.060	2.060	2.060	1.918	21,420
2025-05-15	2.040	2.080	2.020	2.060	1.918	31,600
2025-05-14	2.120	2.120	2.000	2.060	1.918	126,200
2025-05-13	2.100	2.120	2.080	2.120	1.974	19,610
2025-05-09	2.060	2.160	2.060	2.060	1.918	371,500
2025-05-08	2.320	2.320	2.140	2.140	1.993	211,614
2025-05-07	2.300	2.580	2.260	2.580	2.235	693,725
2025-05-06	2.260	2.320	2.240	2.240	1.940	200,336
2025-05-02	2.200	2.240	2.200	2.240	1.940	61,310
2025-04-30	2.240	2.240	2.100	2.220	1.923	51,000
2025-04-29	2.180	2.240	2.180	2.240	1.940	25,200
2025-04-28	2.100	2.200	2.100	2.160	1.871	187,900
2025-04-25	2.340	2.340	2.220	2.220	1.923	76,300
2025-04-24	2.160	2.180	2.160	2.180	1.888	66,901
2025-04-23	2.180	2.180	2.160	2.180	1.888	49,900
2025-04-22	2.180	2.180	2.160	2.160	1.871	2,103
2025-04-21	2.200	2.200	2.180	2.180	1.888	33,001
2025-04-18	2.220	2.220	2.200	2.200	1.906	17,051
2025-04-17	2.200	2.200	2.200	2.200	1.906	75,308
2025-04-16	2.100	2.200	2.100	2.200	1.906	158,300
2025-04-11	2.160	2.160	2.000	2.080	1.802	22,986
2025-04-10	2.160	2.280	2.120	2.200	1.906	9,800
2025-04-09	2.100	2.100	2.020	2.080	1.802	28,026

← NewerPage 6 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.