Modernform Group Public Company Limited historical data
| 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 20 · 1,192 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.