Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	2.220	2.240	2.140	2.160	1.871	43,100
2025-04-04	2.280	2.300	2.220	2.260	1.958	65,900
2025-04-03	2.280	2.280	2.240	2.240	1.940	23,200
2025-04-02	2.280	2.280	2.240	2.280	1.975	2,702
2025-04-01	2.260	2.280	2.180	2.280	1.975	1,400
2025-03-31	2.260	2.260	2.240	2.240	1.940	16,271
2025-03-28	2.280	2.280	2.260	2.260	1.958	8,119
2025-03-27	2.240	2.280	2.200	2.280	1.975	28,900
2025-03-26	2.220	2.240	2.220	2.240	1.940	6,000
2025-03-25	2.220	2.220	2.200	2.220	1.923	13,100
2025-03-24	2.220	2.220	2.200	2.220	1.923	19,200
2025-03-21	2.200	2.220	2.200	2.220	1.923	5,205
2025-03-20	2.200	2.220	2.200	2.220	1.923	26,800
2025-03-19	2.180	2.200	2.180	2.200	1.906	73,130
2025-03-18	2.200	2.200	2.200	2.200	1.906	11,122
2025-03-17	2.200	2.200	2.180	2.200	1.906	24,100
2025-03-14	2.200	2.200	2.180	2.200	1.906	6,183
2025-03-13	2.120	2.220	2.100	2.200	1.906	39,900
2025-03-12	2.160	2.200	2.100	2.200	1.906	14,400
2025-03-11	2.200	2.200	2.180	2.200	1.906	28,800
2025-03-10	2.160	2.200	2.160	2.200	1.906	146,099
2025-03-07	2.180	2.200	2.160	2.180	1.888	71,300
2025-03-06	2.160	2.200	2.140	2.180	1.888	100,700
2025-03-05	2.120	2.140	2.100	2.140	1.854	22,940
2025-03-04	2.060	2.100	2.060	2.100	1.819	82,400
2025-03-03	2.000	2.060	1.960	2.060	1.784	213,290
2025-02-28	1.960	1.960	1.890	1.960	1.698	382,000
2025-02-27	1.880	1.880	1.830	1.830	1.585	41,800
2025-02-26	1.860	1.880	1.850	1.850	1.603	47,525
2025-02-25	1.930	1.930	1.880	1.880	1.629	96,100
2025-02-24	1.960	1.960	1.910	1.910	1.655	28,400
2025-02-21	1.980	1.980	1.920	1.950	1.689	25,365
2025-02-20	2.040	2.040	1.960	1.970	1.707	124,120
2025-02-19	2.040	2.040	2.020	2.020	1.750	5,800
2025-02-18	2.100	2.100	2.020	2.040	1.767	24,000
2025-02-17	2.100	2.120	2.100	2.120	1.836	111,100
2025-02-14	2.120	2.120	2.120	2.120	1.836	102
2025-02-13	1.980	2.000	1.980	2.000	1.733	13,110
2025-02-11	2.100	2.120	2.000	2.020	1.750	52,800
2025-02-10	2.060	2.080	2.060	2.080	1.802	111,409
2025-02-07	1.980	1.980	1.980	1.980	1.715	21,300
2025-02-06	2.000	2.100	1.970	1.970	1.707	61,232
2025-02-05	2.020	2.020	2.020	2.020	1.750	100
2025-02-04	2.000	2.000	2.000	2.000	1.733	4,000
2025-02-03	2.000	2.020	2.000	2.000	1.733	17,230
2025-01-31	2.000	2.060	2.000	2.040	1.767	47,300
2025-01-30	2.080	2.080	2.040	2.060	1.784	16,100
2025-01-29	2.100	2.160	2.080	2.100	1.819	17,653
2025-01-28	2.060	2.100	2.040	2.100	1.819	32,306
2025-01-27	2.100	2.100	2.080	2.080	1.802	1,600
2025-01-24	2.080	2.080	2.080	2.080	1.802	1,730
2025-01-23	2.120	2.120	2.080	2.080	1.802	14,533
2025-01-22	2.160	2.160	2.080	2.120	1.836	14,370
2025-01-21	2.120	2.120	2.120	2.120	1.836	110
2025-01-20	2.160	2.160	2.120	2.120	1.836	11,400
2025-01-17	2.160	2.160	2.140	2.140	1.854	12,901
2025-01-16	2.280	2.280	2.140	2.160	1.871	10,100
2025-01-14	2.180	2.180	2.180	2.180	1.888	6,909
2025-01-13	2.140	2.240	2.140	2.160	1.871	13,150
2025-01-10	2.140	2.240	2.140	2.240	1.940	10,200

← NewerPage 7 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.