MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 24.90
+0.10 (0.40%)
Oct 29, 2025, 2:43 PM ICT
MFC Asset Management PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 523 |
| 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% | 41,184 |
| 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% | 808 |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| 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% | 2,210 |
| 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 | - | 281 |
| Oct 8, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 527 |
| 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 |