MFC Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 2,501 |
| 2026-10-21 | 24.400 | 25.000 | 24.400 | 24.500 | 24.500 | 2,913 |
| 2026-10-20 | 24.500 | 24.500 | 24.400 | 24.500 | 24.500 | 22,027 |
| 2026-10-19 | 24.600 | 24.800 | 24.300 | 24.400 | 24.400 | 6,916 |
| 2026-10-15 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 384,907 |
| 2026-10-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,402 |
| 2026-10-12 | 25.000 | 25.250 | 25.000 | 25.000 | 25.000 | 2,220 |
| 2026-10-09 | 25.000 | 25.000 | 24.700 | 25.000 | 25.000 | 25,501 |
| 2026-10-08 | 25.750 | 25.750 | 25.250 | 25.250 | 25.250 | 45,307 |
| 2026-10-07 | 26.000 | 26.000 | 25.500 | 25.750 | 25.750 | 2,403 |
| 2026-10-06 | 26.750 | 26.750 | 26.000 | 26.250 | 26.250 | 2,412 |
| 2026-10-05 | 25.750 | 27.000 | 25.750 | 26.750 | 26.750 | 197,711 |
| 2026-10-02 | 25.250 | 26.000 | 25.250 | 25.500 | 25.500 | 723,703 |
| 2026-10-01 | 25.000 | 25.500 | 24.900 | 25.000 | 25.000 | 46,200 |
| 2026-09-30 | 25.000 | 26.000 | 25.000 | 25.000 | 25.000 | 503,600 |
| 2026-09-29 | 25.250 | 25.500 | 25.000 | 25.250 | 25.250 | 234,300 |
| 2026-09-28 | 24.900 | 26.250 | 24.800 | 25.750 | 25.750 | 135,100 |
| 2026-09-25 | 24.400 | 25.000 | 24.100 | 24.900 | 24.900 | 215,300 |
| 2026-09-24 | 25.750 | 26.000 | 24.400 | 24.400 | 24.400 | 316,906 |
| 2026-09-23 | 25.750 | 26.000 | 25.750 | 25.750 | 25.750 | 450,715 |
| 2026-09-22 | 24.100 | 26.250 | 24.100 | 25.750 | 25.750 | 485,180 |
| 2026-09-21 | 23.300 | 24.300 | 23.300 | 24.000 | 24.000 | 145,997 |
| 2026-09-18 | 23.300 | 23.600 | 23.300 | 23.500 | 23.500 | 38,310 |
| 2026-09-17 | 23.300 | 23.400 | 23.300 | 23.400 | 23.400 | 45,405 |
| 2026-09-16 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 64,014 |
| 2026-09-15 | 23.300 | 23.300 | 23.200 | 23.200 | 23.200 | 187,206 |
| 2026-09-14 | 23.200 | 23.300 | 23.100 | 23.200 | 23.200 | 72,051 |
| 2026-09-11 | 23.300 | 23.300 | 23.100 | 23.200 | 23.200 | 21,304 |
| 2026-09-10 | 23.200 | 23.400 | 23.200 | 23.300 | 23.300 | 27,900 |
| 2026-09-09 | 23.600 | 23.600 | 23.200 | 23.200 | 23.200 | 50,508 |
| 2026-09-08 | 23.700 | 23.900 | 23.400 | 23.500 | 23.500 | 93,916 |
| 2026-09-07 | 23.500 | 23.600 | 23.100 | 23.600 | 23.600 | 79,538 |
| 2026-09-04 | 23.100 | 23.700 | 23.100 | 23.500 | 23.500 | 57,567 |
| 2026-09-03 | 23.600 | 24.000 | 23.400 | 23.400 | 23.400 | 214,342 |
| 2026-09-02 | 22.800 | 23.600 | 22.800 | 23.300 | 23.300 | 382,963 |
| 2026-09-01 | 22.300 | 23.000 | 22.300 | 22.800 | 22.800 | 170,064 |
| 2026-08-31 | 22.200 | 22.300 | 22.100 | 22.300 | 22.300 | 65,504 |
| 2026-08-28 | 22.000 | 22.100 | 22.000 | 22.000 | 22.000 | 32,615 |
| 2026-08-27 | 22.100 | 22.100 | 22.000 | 22.000 | 22.000 | 19,554 |
| 2026-08-26 | 22.000 | 22.100 | 21.900 | 22.000 | 22.000 | 51,706 |
| 2026-08-25 | 22.000 | 22.000 | 21.900 | 22.000 | 22.000 | 53,324 |
| 2026-08-24 | 22.000 | 22.200 | 22.000 | 22.000 | 22.000 | 18,527 |
| 2026-08-21 | 22.100 | 22.300 | 22.100 | 22.200 | 22.200 | 76,001 |
| 2026-08-20 | 21.800 | 22.100 | 21.600 | 22.000 | 22.000 | 80,587 |
| 2026-08-19 | 22.000 | 22.100 | 21.700 | 22.000 | 22.000 | 46,125 |
| 2026-08-18 | 22.400 | 22.400 | 21.800 | 21.900 | 21.900 | 94,397 |
| 2026-08-17 | 21.800 | 22.300 | 21.600 | 22.300 | 22.300 | 225,129 |
| 2026-08-14 | 21.600 | 22.100 | 21.600 | 21.800 | 21.800 | 350,481 |
| 2026-08-13 | 20.900 | 21.000 | 20.700 | 20.700 | 20.700 | 17,534 |
| 2026-08-11 | 21.100 | 21.100 | 20.400 | 20.900 | 20.900 | 32,365 |
| 2026-08-10 | 20.500 | 21.300 | 20.500 | 20.600 | 20.600 | 55,109 |
| 2026-08-07 | 20.400 | 21.800 | 20.400 | 20.800 | 20.800 | 50,175 |
| 2026-08-06 | 20.300 | 20.400 | 20.300 | 20.400 | 20.400 | 12,754 |
| 2026-08-05 | 20.300 | 20.400 | 20.300 | 20.300 | 20.300 | 32,665 |
| 2026-08-04 | 20.300 | 20.300 | 20.200 | 20.300 | 20.300 | 12,913 |
| 2026-08-03 | 20.100 | 20.400 | 20.100 | 20.300 | 20.300 | 25,417 |
| 2026-07-31 | 20.100 | 20.100 | 20.000 | 20.100 | 20.100 | 469,921 |
| 2026-07-30 | 20.200 | 20.300 | 20.000 | 20.100 | 20.100 | 221,257 |
| 2026-07-27 | 20.200 | 20.300 | 20.200 | 20.300 | 20.300 | 38,802 |
| 2026-07-24 | 20.200 | 20.200 | 20.100 | 20.200 | 20.200 | 11,123 |
Page 1 of 21 · 1,211 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 1.2500 THB |
| 2025-05-02 | 1.0500 THB |
| 2024-04-26 | 1.3000 THB |
| 2023-04-28 | 1.5000 THB |
| 2022-04-29 | 2.1500 THB |
| 2021-04-30 | 1.1000 THB |
| 2020-04-29 | 1.0000 THB |
| 2019-04-24 | 1.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.