MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 23.80
+0.10 (0.42%)
At close: Mar 6, 2026
MFC Asset Management PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - | 3,001 |
| Jan 14, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | - | 2,402 |
| Jan 13, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 24.20 | - | 700 |
| Jan 12, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | -0.82% | 2,502 |
| Jan 9, 2026 | 24.30 | 25.00 | 24.20 | 24.40 | 24.40 | 0.41% | 3,100 |
| Jan 8, 2026 | 24.30 | 24.50 | 24.30 | 24.30 | 24.30 | - | 2,154 |
| Jan 7, 2026 | 24.30 | 25.50 | 24.20 | 24.30 | 24.30 | -0.41% | 8,506 |
| Jan 6, 2026 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -0.81% | 12,927 |
| Jan 5, 2026 | 24.90 | 25.25 | 24.40 | 24.60 | 24.60 | -8.89% | 1,901 |
| 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 |