MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 27.00
-0.50 (-1.82%)
At close: Dec 30, 2025
MFC Asset Management PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24.60 | 27.00 | 24.30 | 27.00 | 27.00 | -1.82% | 21,846 |
| Dec 29, 2025 | 24.00 | 27.50 | 24.00 | 27.50 | 27.50 | 14.11% | 14,056 |
| Dec 26, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,415 |
| Dec 25, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 2,020 |
| Dec 24, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | - | 601 |
| Dec 23, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 2,350 |
| Dec 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 300 |
| Dec 19, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,743 |
| Dec 18, 2025 | 24.10 | 24.10 | 23.90 | 24.10 | 24.10 | - | 8,405 |
| Dec 17, 2025 | 24.10 | 24.20 | 24.10 | 24.10 | 24.10 | -0.41% | 2,900 |
| Dec 16, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | -0.41% | 4,936 |
| Dec 15, 2025 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | -0.41% | 1,906 |
| Dec 12, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - | 2,100 |
| Dec 11, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - | 3,300 |
| Dec 9, 2025 | 24.20 | 24.50 | 24.00 | 24.40 | 24.40 | -0.41% | 6,804 |
| Dec 8, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | - | 300 |
| Dec 4, 2025 | 24.60 | 24.70 | 24.10 | 24.50 | 24.50 | -0.41% | 5,600 |
| Dec 3, 2025 | 24.60 | 24.70 | 24.30 | 24.60 | 24.60 | - | 5,201 |
| Dec 2, 2025 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | -0.40% | 1,100 |
| Dec 1, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 0.41% | 603 |
| Nov 28, 2025 | 24.40 | 24.70 | 24.30 | 24.60 | 24.60 | -0.40% | 1,200 |
| Nov 26, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | - | 2,705 |
| Nov 21, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 0.41% | 4,740 |
| Nov 20, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | - | 2,001 |
| Nov 19, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | - | 3,418 |
| Nov 18, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | 500 |
| Nov 17, 2025 | 24.50 | 24.70 | 24.40 | 24.60 | 24.60 | -0.40% | 25,469 |
| Nov 14, 2025 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | - | 1,300 |
| Nov 13, 2025 | 24.50 | 24.70 | 24.40 | 24.70 | 24.70 | -0.40% | 1,605 |
| Nov 12, 2025 | 24.40 | 24.90 | 24.20 | 24.80 | 24.80 | -0.40% | 5,604 |
| Nov 11, 2025 | 24.60 | 24.90 | 24.40 | 24.90 | 24.90 | - | 3,600 |
| Nov 10, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.22% | 295 |
| Nov 7, 2025 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | 0.41% | 4,000 |
| Nov 6, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -1.61% | 2,000 |
| Nov 5, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | - | 2,300 |
| Nov 3, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 0.40% | 5,626 |
| Oct 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | 2,550 |
| Oct 29, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 2,710 |
| Oct 28, 2025 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | 0.81% | 423 |
| Oct 27, 2025 | 24.40 | 24.70 | 24.40 | 24.60 | 24.60 | 0.82% | 2,406 |
| Oct 24, 2025 | 24.70 | 24.70 | 24.00 | 24.40 | 24.40 | -0.41% | 37,784 |
| Oct 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | 2,510 |
| Oct 21, 2025 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | -0.40% | 4,208 |
| Oct 20, 2025 | 24.50 | 24.90 | 24.50 | 24.90 | 24.90 | -0.40% | 718 |
| Oct 16, 2025 | 24.70 | 25.25 | 24.00 | 25.00 | 25.00 | 1.21% | 21,955 |
| Oct 15, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | 0.82% | 1,210 |
| Oct 14, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 10,741 |
| Oct 10, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | - | 1,176 |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 181 |
| Oct 8, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 428 |