Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	2.180	2.220	2.140	2.140	1.854	18,580
2025-01-08	2.200	2.220	2.200	2.220	1.923	83,404
2025-01-07	2.280	2.320	2.280	2.300	1.992	114,219
2025-01-06	2.280	2.280	2.260	2.260	1.958	50,350
2025-01-03	2.280	2.280	2.260	2.260	1.958	20,920
2025-01-02	2.120	2.260	2.120	2.260	1.958	22,220
2024-12-30	2.200	2.200	2.160	2.160	1.871	27,501
2024-12-27	2.160	2.220	2.160	2.220	1.923	28,202
2024-12-26	2.220	2.220	2.220	2.220	1.923	461
2024-12-25	2.200	2.220	2.200	2.200	1.906	17,601
2024-12-24	2.180	2.180	2.160	2.180	1.888	1,562
2024-12-23	2.180	2.200	2.140	2.160	1.871	124,310
2024-12-20	2.380	2.380	2.280	2.280	1.975	29,601
2024-12-19	2.460	2.460	2.380	2.380	2.062	22,800
2024-12-18	2.460	2.460	2.460	2.460	2.131	1,102
2024-12-16	2.460	2.480	2.460	2.460	2.131	19,001
2024-12-13	2.480	2.480	2.460	2.460	2.131	21,301
2024-12-11	2.460	2.480	2.460	2.460	2.131	33,300
2024-12-09	2.460	2.460	2.460	2.460	2.131	395,100
2024-12-06	2.480	2.480	2.460	2.460	2.131	36,902
2024-12-04	2.540	2.540	2.460	2.480	2.148	82,102
2024-12-03	2.600	2.600	2.540	2.560	2.218	23,802
2024-12-02	2.540	2.540	2.540	2.540	2.200	4,000
2024-11-29	2.540	2.580	2.540	2.580	2.235	1,400
2024-11-28	2.540	2.560	2.540	2.560	2.218	84,401
2024-11-27	2.540	2.580	2.500	2.500	2.166	332,902
2024-11-26	2.540	2.540	2.540	2.540	2.200	5,300
2024-11-25	2.540	2.560	2.540	2.540	2.200	88,014
2024-11-22	2.560	2.560	2.540	2.540	2.200	69,600
2024-11-21	2.580	2.580	2.560	2.560	2.218	5,900
2024-11-20	2.640	2.640	2.580	2.600	2.252	3,101
2024-11-19	2.600	2.660	2.600	2.660	2.304	174,114
2024-11-18	2.600	2.620	2.600	2.620	2.270	4,100
2024-11-15	2.620	2.620	2.600	2.600	2.252	47,800
2024-11-14	2.780	2.780	2.700	2.700	2.339	32,200
2024-11-13	2.780	2.780	2.780	2.780	2.408	1,402
2024-11-12	2.900	2.900	2.840	2.860	2.477	42,800
2024-11-11	2.900	2.900	2.860	2.880	2.495	49,100
2024-11-08	2.740	2.860	2.700	2.860	2.477	1,970,360
2024-11-07	2.820	2.820	2.760	2.760	2.391	3,667,019
2024-11-06	2.800	2.860	2.800	2.800	2.425	2,342,785
2024-11-05	2.800	2.820	2.780	2.820	2.443	345,201
2024-11-04	2.660	2.780	2.660	2.760	2.391	274,302
2024-11-01	2.720	2.740	2.720	2.740	2.374	696,700
2024-10-31	2.700	2.720	2.660	2.720	2.356	223,702
2024-10-30	2.640	2.700	2.640	2.700	2.339	410,902
2024-10-29	2.600	2.640	2.600	2.640	2.287	748,004
2024-10-28	2.600	2.640	2.600	2.620	2.270	840,700
2024-10-25	2.580	2.600	2.580	2.580	2.235	1,099,100
2024-10-24	2.520	2.580	2.520	2.580	2.235	428,901
2024-10-22	2.500	2.600	2.500	2.580	2.235	1,020,700
2024-10-21	2.420	2.600	2.420	2.580	2.235	1,003,300
2024-10-18	2.540	2.600	2.540	2.580	2.235	761,309
2024-10-17	2.560	2.580	2.540	2.580	2.235	91,200
2024-10-16	2.580	2.600	2.540	2.560	2.218	229,809
2024-10-15	2.580	2.580	2.540	2.540	2.200	16,400
2024-10-11	2.600	2.600	2.580	2.600	2.252	1,159,200
2024-10-10	2.580	2.600	2.560	2.600	2.252	1,814,102
2024-10-09	2.560	2.620	2.560	2.620	2.270	995,860
2024-10-08	2.600	2.600	2.600	2.600	2.252	1,100

← NewerPage 8 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.