MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 24.90
-0.10 (-0.40%)
Oct 15, 2026, 3:29 PM ICT
MFC Asset Management PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 404,603 |
| Oct 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,402 |
| Oct 12, 2026 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | - | 2,220 |
| Oct 9, 2026 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | -0.99% | 25,501 |
| Oct 8, 2026 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | -1.94% | 45,307 |
| Oct 7, 2026 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | -1.90% | 2,403 |
| Oct 6, 2026 | 26.75 | 26.75 | 26.00 | 26.25 | 26.25 | -1.87% | 2,412 |
| Oct 5, 2026 | 25.75 | 27.00 | 25.75 | 26.75 | 26.75 | 4.90% | 197,711 |
| Oct 2, 2026 | 25.25 | 26.00 | 25.25 | 25.50 | 25.50 | 2.00% | 723,703 |
| Oct 1, 2026 | 25.00 | 25.50 | 24.90 | 25.00 | 25.00 | - | 46,200 |
| Sep 30, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -0.99% | 503,647 |
| Sep 29, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | -1.94% | 234,332 |
| Sep 28, 2026 | 24.90 | 26.25 | 24.80 | 25.75 | 25.75 | 3.41% | 135,146 |
| Sep 25, 2026 | 24.40 | 25.00 | 24.10 | 24.90 | 24.90 | 2.05% | 215,300 |
| Sep 24, 2026 | 25.75 | 26.00 | 24.40 | 24.40 | 24.40 | -5.24% | 316,906 |
| Sep 23, 2026 | 25.75 | 26.00 | 25.75 | 25.75 | 25.75 | - | 450,715 |
| Sep 22, 2026 | 24.10 | 26.25 | 24.10 | 25.75 | 25.75 | 7.29% | 485,180 |
| Sep 21, 2026 | 23.30 | 24.30 | 23.30 | 24.00 | 24.00 | 2.13% | 145,997 |
| Sep 18, 2026 | 23.30 | 23.60 | 23.30 | 23.50 | 23.50 | 0.43% | 38,310 |
| Sep 17, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 0.86% | 45,405 |
| Sep 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 64,014 |
| Sep 15, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | - | 187,206 |
| Sep 14, 2026 | 23.20 | 23.30 | 23.10 | 23.20 | 23.20 | - | 72,051 |
| Sep 11, 2026 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | -0.43% | 21,304 |
| Sep 10, 2026 | 23.20 | 23.40 | 23.20 | 23.30 | 23.30 | 0.43% | 27,900 |
| Sep 9, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.28% | 50,508 |
| Sep 8, 2026 | 23.70 | 23.90 | 23.40 | 23.50 | 23.50 | -0.42% | 93,916 |
| Sep 7, 2026 | 23.50 | 23.60 | 23.10 | 23.60 | 23.60 | 0.43% | 79,538 |
| Sep 4, 2026 | 23.10 | 23.70 | 23.10 | 23.50 | 23.50 | 0.43% | 57,567 |
| Sep 3, 2026 | 23.60 | 24.00 | 23.40 | 23.40 | 23.40 | 0.43% | 214,342 |
| Sep 2, 2026 | 22.80 | 23.60 | 22.80 | 23.30 | 23.30 | 2.19% | 382,963 |
| Sep 1, 2026 | 22.30 | 23.00 | 22.30 | 22.80 | 22.80 | 2.24% | 170,064 |
| Aug 31, 2026 | 22.20 | 22.30 | 22.10 | 22.30 | 22.30 | 1.36% | 65,504 |
| Aug 28, 2026 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | - | 32,615 |
| Aug 27, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | 19,554 |
| Aug 26, 2026 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 51,706 |
| Aug 25, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 53,324 |
| Aug 24, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 18,527 |
| Aug 21, 2026 | 22.10 | 22.30 | 22.10 | 22.20 | 22.20 | 0.91% | 76,001 |
| Aug 20, 2026 | 21.80 | 22.10 | 21.60 | 22.00 | 22.00 | - | 80,587 |
| Aug 19, 2026 | 22.00 | 22.10 | 21.70 | 22.00 | 22.00 | 0.46% | 46,125 |
| Aug 18, 2026 | 22.40 | 22.40 | 21.80 | 21.90 | 21.90 | -1.79% | 94,397 |
| Aug 17, 2026 | 21.80 | 22.30 | 21.60 | 22.30 | 22.30 | 2.29% | 225,129 |
| Aug 14, 2026 | 21.60 | 22.10 | 21.60 | 21.80 | 21.80 | 5.31% | 350,481 |
| Aug 13, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 17,534 |
| Aug 11, 2026 | 21.10 | 21.10 | 20.40 | 20.90 | 20.90 | 1.46% | 32,365 |
| 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 |