MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 22.50
+0.40 (1.81%)
At close: Mar 27, 2026
MFC Asset Management PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | 1.81% | 96,050 |
| Mar 26, 2026 | 22.30 | 22.50 | 22.10 | 22.10 | 22.10 | -1.78% | 96,883 |
| Mar 25, 2026 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -0.44% | 60,220 |
| Mar 24, 2026 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | 1.35% | 5,010 |
| Mar 23, 2026 | 22.50 | 22.50 | 22.10 | 22.30 | 22.30 | -1.33% | 80,280 |
| Mar 20, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 33,501 |
| Mar 19, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 30,014 |
| Mar 18, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 0.44% | 68,604 |
| Mar 17, 2026 | 23.30 | 23.50 | 22.90 | 22.90 | 22.90 | -0.87% | 139,207 |
| Mar 16, 2026 | 23.40 | 23.50 | 23.00 | 23.10 | 23.10 | -2.53% | 74,772 |
| Mar 13, 2026 | 23.80 | 23.80 | 23.40 | 23.70 | 23.70 | -0.42% | 39,963 |
| Mar 12, 2026 | 23.90 | 24.00 | 23.50 | 23.80 | 23.80 | - | 27,100 |
| Mar 11, 2026 | 23.80 | 24.00 | 23.60 | 23.80 | 23.80 | -0.42% | 85,051 |
| Mar 10, 2026 | 23.80 | 23.90 | 23.20 | 23.90 | 23.90 | 0.42% | 21,029 |
| Mar 9, 2026 | 23.80 | 23.80 | 23.00 | 23.80 | 23.80 | - | 8,538 |
| Mar 6, 2026 | 23.90 | 23.90 | 23.50 | 23.80 | 23.80 | 0.42% | 4,817 |
| Mar 5, 2026 | 23.50 | 24.00 | 23.50 | 23.70 | 23.70 | 1.28% | 4,500 |
| Mar 4, 2026 | 23.80 | 23.90 | 23.20 | 23.40 | 23.40 | -2.09% | 26,305 |
| Mar 2, 2026 | 23.80 | 24.20 | 23.70 | 23.90 | 23.90 | -1.24% | 21,740 |
| Feb 27, 2026 | 24.10 | 24.30 | 24.00 | 24.20 | 24.20 | 0.83% | 64,900 |
| Feb 26, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.27% | 88,450 |
| Feb 25, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | -0.42% | 52,652 |
| Feb 24, 2026 | 23.90 | 23.90 | 23.60 | 23.80 | 23.80 | - | 40,106 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | -1.24% | 69,107 |
| Feb 20, 2026 | 24.10 | 24.10 | 23.80 | 24.10 | 24.10 | 0.42% | 7,819 |
| Feb 19, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 15,135 |
| Feb 18, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 42,000 |
| Feb 17, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | -0.42% | 28,400 |
| Feb 16, 2026 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | 41,523 |
| Feb 13, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.41% | 45,225 |
| Feb 12, 2026 | 24.00 | 24.10 | 23.90 | 24.10 | 24.10 | 0.42% | 9,724 |
| Feb 11, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 2,511 |
| Feb 10, 2026 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 23,009 |
| Feb 9, 2026 | 23.90 | 24.00 | 23.90 | 23.90 | 23.90 | - | 4,429 |
| Feb 6, 2026 | 23.90 | 24.00 | 23.50 | 23.90 | 23.90 | - | 7,401 |
| Feb 5, 2026 | 23.80 | 24.00 | 23.40 | 23.90 | 23.90 | - | 8,709 |
| Feb 4, 2026 | 23.70 | 23.90 | 23.30 | 23.90 | 23.90 | - | 15,203 |
| Feb 3, 2026 | 23.90 | 23.90 | 23.50 | 23.90 | 23.90 | - | 8,606 |
| Feb 2, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.83% | 7,944 |
| Jan 30, 2026 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | - | 3,300 |
| Jan 29, 2026 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | -0.41% | 8,228 |
| Jan 28, 2026 | 24.10 | 24.40 | 24.10 | 24.20 | 24.20 | - | 1,433 |
| Jan 27, 2026 | 24.60 | 24.60 | 24.10 | 24.20 | 24.20 | - | 3,301 |
| Jan 26, 2026 | 24.10 | 24.60 | 23.80 | 24.20 | 24.20 | -0.41% | 8,969 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 900 |
| Jan 22, 2026 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | 0.41% | 7,410 |
| Jan 21, 2026 | 24.00 | 24.50 | 24.00 | 24.20 | 24.20 | - | 1,700 |
| Jan 20, 2026 | 23.30 | 24.20 | 23.30 | 24.20 | 24.20 | - | 50,811 |
| Jan 19, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - | 7,403 |
| Jan 16, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - | 4,826 |