MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 25.50
+0.25 (0.99%)
Aug 29, 2025, 4:37 PM ICT
MFC Asset Management PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.50 | 25.50 | 25.25 | 25.50 | 25.50 | 0.99% | 1,607 |
| Aug 28, 2025 | 25.50 | 25.50 | 24.80 | 25.25 | 25.25 | -0.98% | 5,893 |
| Aug 27, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 0.99% | 3,601 |
| Aug 26, 2025 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | -0.98% | 24,539 |
| Aug 25, 2025 | 26.00 | 26.50 | 25.00 | 25.50 | 25.50 | -0.97% | 21,412 |
| Aug 22, 2025 | 26.25 | 26.25 | 25.50 | 25.75 | 25.75 | -0.96% | 6,202 |
| Aug 21, 2025 | 26.50 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 2,202 |
| Aug 20, 2025 | 25.75 | 26.25 | 25.75 | 26.25 | 26.25 | - | 300 |
| Aug 19, 2025 | 26.50 | 26.50 | 25.50 | 26.25 | 26.25 | 1.94% | 3,430 |
| Aug 18, 2025 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | -2.83% | 8,133 |
| Aug 15, 2025 | 26.75 | 26.75 | 25.75 | 26.50 | 26.50 | - | 13,242 |
| Aug 14, 2025 | 26.50 | 26.75 | 26.00 | 26.50 | 26.50 | -0.93% | 5,600 |
| Aug 13, 2025 | 26.75 | 26.75 | 26.00 | 26.75 | 26.75 | 0.94% | 1,103 |
| Aug 8, 2025 | 26.75 | 27.00 | 26.00 | 26.50 | 26.50 | 0.95% | 6,209 |
| Aug 7, 2025 | 26.75 | 27.00 | 26.25 | 26.25 | 26.25 | - | 11,833 |
| Aug 6, 2025 | 26.25 | 26.25 | 25.75 | 26.25 | 26.25 | - | 8,114 |
| Aug 5, 2025 | 26.75 | 26.75 | 25.75 | 26.25 | 26.25 | -0.94% | 8,114 |
| Aug 4, 2025 | 25.75 | 26.75 | 25.75 | 26.50 | 26.50 | -0.93% | 4,271 |
| Aug 1, 2025 | 27.25 | 27.25 | 26.00 | 26.75 | 26.75 | - | 401 |
| Jul 31, 2025 | 25.50 | 26.75 | 25.50 | 26.75 | 26.75 | -1.83% | 45,357 |
| Jul 30, 2025 | 27.00 | 27.50 | 26.25 | 27.25 | 27.25 | 0.93% | 7,000 |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 2,134 |
| Jul 25, 2025 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | -1.85% | 7,929 |
| Jul 24, 2025 | 27.00 | 27.00 | 26.25 | 27.00 | 27.00 | 0.93% | 17,501 |
| Jul 23, 2025 | 26.75 | 27.50 | 26.25 | 26.75 | 26.75 | -2.73% | 6,510 |
| Jul 22, 2025 | 26.50 | 27.50 | 26.50 | 27.50 | 27.50 | -0.90% | 1,301 |
| Jul 21, 2025 | 28.00 | 28.00 | 26.50 | 27.75 | 27.75 | - | 2,321 |
| Jul 18, 2025 | 28.00 | 28.00 | 27.25 | 27.75 | 27.75 | - | 3,201 |
| Jul 17, 2025 | 27.00 | 27.75 | 27.00 | 27.75 | 27.75 | -0.89% | 14,007 |
| Jul 16, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | 1.82% | 95,200 |
| Jul 15, 2025 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | -1.79% | 15,101 |
| Jul 14, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | - | 21,500 |
| Jul 11, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 40,260 |
| Jul 9, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 28.25 | - | 40,200 |
| Jul 8, 2025 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | -0.88% | 33,421 |
| Jul 7, 2025 | 28.50 | 28.50 | 28.25 | 28.50 | 28.50 | 1.79% | 8,500 |
| Jul 4, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.75% | 20,501 |
| Jul 3, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | 1.87% | 1,600 |
| Jul 2, 2025 | 25.00 | 27.00 | 25.00 | 26.75 | 26.75 | 4.90% | 30,697 |
| Jul 1, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 23,402 |
| Jun 30, 2025 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | -9.57% | 42,005 |
| Jun 27, 2025 | 29.00 | 29.00 | 28.25 | 28.75 | 28.75 | - | 1,722 |
| Jun 26, 2025 | 28.25 | 29.00 | 28.25 | 28.75 | 28.75 | -0.86% | 1,516 |
| Jun 25, 2025 | 29.50 | 29.50 | 28.50 | 29.00 | 29.00 | -1.69% | 40,305 |
| Jun 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 330 |
| Jun 23, 2025 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 16,801 |
| Jun 20, 2025 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 2,690 |
| Jun 19, 2025 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | - | 171,800 |
| Jun 18, 2025 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | -0.85% | 327,300 |
| Jun 17, 2025 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | -0.84% | 14,836 |