MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 20.60
0.00 (0.00%)
Aug 11, 2026, 10:19 AM ICT
MFC Asset Management PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 20.50 | 21.30 | 20.50 | 20.60 | 20.60 | -0.96% | 55,109 |
| Aug 7, 2026 | 20.40 | 21.80 | 20.40 | 20.80 | 20.80 | 1.96% | 50,175 |
| Aug 6, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | 12,754 |
| Aug 5, 2026 | 20.30 | 20.40 | 20.30 | 20.30 | 20.30 | - | 32,665 |
| Aug 4, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | - | 12,913 |
| Aug 3, 2026 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | 1.00% | 25,417 |
| Jul 31, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | - | 469,921 |
| Jul 30, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | -0.99% | 221,257 |
| Jul 27, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.50% | 38,802 |
| Jul 24, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | - | 11,123 |
| Jul 23, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - | 39,606 |
| Jul 22, 2026 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 282,733 |
| Jul 21, 2026 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 372,916 |
| Jul 20, 2026 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | - | 26,441 |
| Jul 17, 2026 | 19.90 | 20.30 | 19.90 | 20.20 | 20.20 | 1.51% | 93,488 |
| Jul 16, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 54,610 |
| Jul 15, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | - | 70,900 |
| Jul 14, 2026 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | 1.02% | 4,781 |
| Jul 13, 2026 | 19.80 | 20.00 | 19.70 | 19.70 | 19.70 | -0.51% | 123,990 |
| Jul 10, 2026 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | - | 7,306 |
| Jul 9, 2026 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | 0.51% | 21,317 |
| Jul 8, 2026 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | - | 22,450 |
| Jul 7, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | 6,800 |
| Jul 6, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | - | 33,714 |
| Jul 3, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -0.51% | 98,713 |
| Jul 2, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | - | 145,320 |
| Jul 1, 2026 | 19.80 | 19.80 | 19.30 | 19.60 | 19.60 | -1.01% | 234,719 |
| Jun 30, 2026 | 19.60 | 19.90 | 19.60 | 19.80 | 19.80 | 0.51% | 23,425 |
| Jun 29, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 106,750 |
| Jun 26, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | -1.00% | 28,375 |
| Jun 25, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 10,310 |
| Jun 24, 2026 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | - | 20,334 |
| Jun 23, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -1.49% | 51,934 |
| Jun 22, 2026 | 20.00 | 20.10 | 19.80 | 20.10 | 20.10 | - | 159,683 |
| Jun 19, 2026 | 20.00 | 20.30 | 19.70 | 20.10 | 20.10 | -0.50% | 47,302 |
| Jun 18, 2026 | 19.90 | 20.40 | 19.90 | 20.20 | 20.20 | 1.51% | 187,669 |
| Jun 17, 2026 | 19.80 | 20.00 | 19.70 | 19.90 | 19.90 | 1.53% | 123,558 |
| Jun 16, 2026 | 19.20 | 19.90 | 19.20 | 19.60 | 19.60 | 1.55% | 153,658 |
| Jun 15, 2026 | 19.20 | 19.50 | 19.10 | 19.30 | 19.30 | 1.05% | 265,857 |
| Jun 12, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | - | 41,502 |
| Jun 11, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 27,523 |
| Jun 10, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 69,209 |
| Jun 9, 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | - | 38,803 |
| Jun 8, 2026 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | -1.04% | 805,371 |
| Jun 5, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | -0.52% | 108,902 |
| Jun 4, 2026 | 19.20 | 19.40 | 18.90 | 19.30 | 19.30 | 1.58% | 331,748 |
| Jun 2, 2026 | 19.00 | 19.50 | 19.00 | 19.00 | 19.00 | -0.52% | 1,562,805 |
| May 29, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 734,703 |
| May 28, 2026 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | 186,403 |
| May 27, 2026 | 19.00 | 19.30 | 18.90 | 19.00 | 19.00 | - | 233,204 |