MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 25.00
0.00 (0.00%)
Oct 8, 2025, 3:20 PM ICT
MFC Asset Management PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 200 |
| Oct 7, 2025 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | -0.99% | 7,333 |
| Oct 6, 2025 | 24.80 | 25.25 | 24.80 | 25.25 | 25.25 | 1.00% | 5,192 |
| Oct 3, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 412 |
| Oct 2, 2025 | 24.90 | 25.00 | 24.70 | 25.00 | 25.00 | 0.81% | 3,973 |
| Oct 1, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.40% | 2,100 |
| Sep 30, 2025 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | -0.40% | 25,533 |
| Sep 29, 2025 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 705 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.50 | 24.80 | 24.80 | - | 9,841 |
| Sep 25, 2025 | 24.70 | 24.90 | 24.60 | 24.80 | 24.80 | -0.40% | 3,004 |
| Sep 24, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.63% | 300 |
| Sep 23, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -1.61% | 10,912 |
| Sep 22, 2025 | 25.25 | 25.25 | 24.90 | 24.90 | 24.90 | -3.30% | 34,201 |
| Sep 19, 2025 | 25.75 | 26.00 | 25.00 | 25.75 | 25.75 | 1.98% | 2,646 |
| Sep 18, 2025 | 25.50 | 26.00 | 25.25 | 25.25 | 25.25 | -2.88% | 3,211 |
| Sep 17, 2025 | 25.75 | 26.00 | 25.25 | 26.00 | 26.00 | 1.96% | 430 |
| Sep 16, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | - | 6,308 |
| Sep 15, 2025 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -0.97% | 3,700 |
| Sep 12, 2025 | 25.50 | 26.25 | 25.50 | 25.75 | 25.75 | 1.98% | 5,559 |
| Sep 11, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 1.81% | 7,402 |
| Sep 10, 2025 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | - | 7,003 |
| Sep 9, 2025 | 24.80 | 24.90 | 24.40 | 24.80 | 24.80 | 2.06% | 3,900 |
| Sep 8, 2025 | 24.90 | 25.00 | 24.30 | 24.30 | 24.30 | - | 12,102 |
| Sep 5, 2025 | 24.90 | 24.90 | 24.10 | 24.30 | 24.30 | -2.02% | 71,342 |
| Sep 4, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 12,662 |
| Sep 3, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | - | 12,351 |
| Sep 2, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 2,600 |
| Sep 1, 2025 | 25.50 | 25.50 | 24.80 | 25.25 | 25.25 | -0.98% | 6,630 |
| 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 |