Modernform Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.960	1.980	1.950	1.970	1.970	73,600
2026-10-15	1.960	1.980	1.960	1.980	1.980	29,100
2026-10-14	1.960	1.980	1.960	1.960	1.960	4,000
2026-10-12	1.980	1.980	1.980	1.980	1.980	11,300
2026-10-09	1.990	1.990	1.970	1.990	1.990	2,800
2026-10-08	1.990	1.990	1.990	1.990	1.990	22,700
2026-10-07	1.970	1.990	1.960	1.990	1.990	60,900
2026-10-06	1.990	2.000	1.970	2.000	2.000	27,010
2026-10-05	1.990	2.000	1.990	1.990	1.990	8,300
2026-10-02	2.000	2.000	1.990	1.990	1.990	3,301
2026-10-01	2.000	2.000	1.990	1.990	1.990	7,007
2026-09-30	2.000	2.000	2.000	2.000	2.000	1,800
2026-09-29	1.980	2.000	1.980	2.000	2.000	1,000
2026-09-28	2.000	2.000	1.990	1.990	1.990	11,400
2026-09-25	1.980	1.990	1.960	1.990	1.990	73,800
2026-09-24	1.990	1.990	1.970	1.990	1.990	11,725
2026-09-23	1.990	2.000	1.990	2.000	2.000	103,100
2026-09-22	1.990	1.990	1.980	1.990	1.990	123,901
2026-09-21	1.960	1.990	1.950	1.990	1.990	15,591
2026-09-18	1.960	1.990	1.960	1.960	1.960	18,500
2026-09-17	1.980	1.980	1.960	1.980	1.980	18,702
2026-09-16	1.960	1.980	1.960	1.980	1.980	19,404
2026-09-15	1.980	1.980	1.980	1.980	1.980	61,104
2026-09-14	1.980	1.980	1.960	1.980	1.980	27,100
2026-09-11	1.980	1.980	1.960	1.980	1.980	60,502
2026-09-10	1.980	1.990	1.980	1.990	1.990	19,300
2026-09-09	1.990	1.990	1.930	1.990	1.990	82,500
2026-09-08	1.990	1.990	1.960	1.990	1.990	33,320
2026-09-07	1.980	1.980	1.960	1.980	1.980	8,750
2026-09-04	1.980	1.980	1.980	1.980	1.980	701
2026-09-03	1.970	1.980	1.960	1.980	1.980	10,717
2026-09-02	1.980	1.990	1.980	1.990	1.990	4,191
2026-09-01	1.990	1.990	1.950	1.980	1.980	245,000
2026-08-31	1.990	2.000	1.960	1.960	1.960	124,558
2026-08-28	2.000	2.000	1.950	1.960	1.960	82,307
2026-08-27	2.000	2.000	1.980	2.000	2.000	79,000
2026-08-26	2.000	2.000	2.000	2.000	2.000	102,700
2026-08-25	1.970	1.990	1.970	1.990	1.990	5,000
2026-08-24	2.000	2.000	1.950	1.990	1.990	244,406
2026-08-21	1.990	1.990	1.980	1.990	1.990	66,500
2026-08-20	1.990	2.000	1.990	1.990	1.990	16,201
2026-08-19	1.990	1.990	1.990	1.990	1.990	20,100
2026-08-18	1.990	2.000	1.980	1.990	1.990	92,800
2026-08-17	2.000	2.000	1.990	1.990	1.990	66,005
2026-08-14	2.000	2.000	1.990	2.000	2.000	250,100
2026-08-13	2.000	2.000	1.990	2.000	2.000	89,800
2026-08-11	2.000	2.000	2.000	2.000	2.000	44,454
2026-08-10	2.020	2.020	2.000	2.000	2.000	46,151
2026-08-07	2.020	2.020	2.020	2.020	2.020	21,100
2026-08-06	2.020	2.020	2.000	2.020	2.020	64,610
2026-08-05	2.020	2.020	1.990	2.000	2.000	164,411
2026-08-04	2.020	2.020	2.000	2.000	2.000	802
2026-08-03	2.020	2.020	2.000	2.020	2.020	7,600
2026-07-31	2.020	2.020	2.000	2.000	2.000	173,100
2026-07-30	2.040	2.060	2.020	2.020	2.020	84,100
2026-07-27	2.040	2.040	2.020	2.040	2.040	23,800
2026-07-24	2.000	2.040	2.000	2.040	2.040	12,000
2026-07-23	2.040	2.040	2.040	2.040	2.040	101
2026-07-22	2.020	2.020	2.000	2.020	2.020	117,301
2026-07-21	2.020	2.020	2.000	2.020	2.020	98,000

Page 1 of 4 · 236 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.