Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	2.580	2.600	2.580	2.600	2.252	520
2024-10-04	2.560	2.580	2.560	2.580	2.235	1,853,900
2024-10-03	2.580	2.600	2.580	2.600	2.252	1,101
2024-10-02	2.620	2.620	2.600	2.600	2.252	856,500
2024-10-01	2.660	2.660	2.580	2.580	2.235	5,212,210
2024-09-30	2.580	2.660	2.580	2.620	2.270	7,003,200
2024-09-27	2.660	2.700	2.660	2.700	2.339	220,702
2024-09-26	2.660	2.680	2.640	2.680	2.322	163,201
2024-09-25	2.680	2.680	2.580	2.640	2.287	198,600
2024-09-24	2.600	2.620	2.580	2.620	2.270	363,660
2024-09-23	2.600	2.620	2.580	2.620	2.270	536,707
2024-09-20	2.580	2.600	2.540	2.600	2.252	53,800
2024-09-19	2.540	2.600	2.500	2.580	2.235	60,310
2024-09-18	2.580	2.600	2.560	2.600	2.252	210,394
2024-09-17	2.580	2.580	2.560	2.580	2.235	561,212
2024-09-16	2.560	2.600	2.560	2.560	2.218	642,600
2024-09-13	2.600	2.600	2.560	2.560	2.218	116,614
2024-09-12	2.580	2.580	2.560	2.560	2.218	187,700
2024-09-11	2.560	2.580	2.560	2.560	2.218	430,002
2024-09-10	2.560	2.560	2.540	2.560	2.218	254,000
2024-09-09	2.560	2.560	2.540	2.540	2.200	870,829
2024-09-06	2.560	2.560	2.540	2.560	2.218	1,161,330
2024-09-05	2.560	2.560	2.540	2.540	2.200	1,012,901
2024-09-04	2.560	2.560	2.540	2.560	2.218	1,502,500
2024-09-03	2.560	2.560	2.540	2.560	2.218	1,305,600
2024-09-02	2.580	2.580	2.500	2.560	2.218	43,000
2024-08-30	2.540	2.560	2.540	2.560	2.218	569,403
2024-08-29	2.540	2.560	2.540	2.540	2.200	449,109
2024-08-28	2.540	2.560	2.540	2.540	2.200	1,152,500
2024-08-27	2.620	2.620	2.540	2.540	2.200	1,089,400
2024-08-26	2.640	2.640	2.540	2.540	2.200	49,702
2024-08-23	2.500	2.520	2.500	2.520	2.183	778,501
2024-08-22	2.560	2.560	2.500	2.500	2.166	314,700
2024-08-21	2.500	2.500	2.500	2.500	2.166	769,730
2024-08-20	2.480	2.520	2.480	2.500	2.166	1,039,501
2024-08-19	2.480	2.480	2.480	2.480	2.148	400,000
2024-08-16	2.480	2.500	2.420	2.480	2.148	1,432,901
2024-08-15	2.500	2.500	2.480	2.480	2.148	1,057,700
2024-08-14	2.420	2.500	2.420	2.500	2.166	1,484,605
2024-08-13	2.500	2.500	2.460	2.460	2.131	98,200
2024-08-09	2.500	2.500	2.500	2.500	2.166	5,001
2024-08-08	2.500	2.500	2.480	2.480	2.148	31,101
2024-08-07	2.480	2.500	2.480	2.500	2.166	339,400
2024-08-06	2.480	2.500	2.460	2.460	2.131	1,406,400
2024-08-05	2.480	2.480	2.460	2.460	2.131	1,731,200
2024-08-02	2.480	2.480	2.460	2.480	2.148	25,800
2024-08-01	2.480	2.480	2.460	2.480	2.148	265,101
2024-07-31	2.460	2.480	2.440	2.480	2.148	752,901
2024-07-30	2.440	2.460	2.440	2.460	2.131	645,404
2024-07-26	2.460	2.460	2.440	2.440	2.114	644,100
2024-07-25	2.420	2.440	2.420	2.420	2.096	411,001
2024-07-24	2.400	2.420	2.400	2.400	2.079	1,342,370
2024-07-23	2.340	2.400	2.340	2.400	2.079	1,078,700
2024-07-19	2.380	2.380	2.380	2.380	2.062	1,002
2024-07-18	2.380	2.420	2.380	2.420	2.096	385,006
2024-07-17	2.380	2.400	2.380	2.400	2.079	747,726
2024-07-16	2.380	2.380	2.360	2.360	2.044	1,586,205
2024-07-15	2.380	2.400	2.380	2.400	2.079	6,303
2024-07-12	2.380	2.400	2.360	2.380	2.062	480,531
2024-07-11	2.360	2.360	2.340	2.360	2.044	361,200

← NewerPage 9 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.