MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 19.10
-0.10 (-0.52%)
May 29, 2026, 4:39 PM ICT
MFC Asset Management PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | - | 172,310 |
| May 25, 2026 | 19.00 | 19.30 | 18.90 | 19.00 | 19.00 | - | 104,915 |
| May 22, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 42,321 |
| May 21, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | 101,036 |
| May 20, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | 79,312 |
| May 19, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | - | 99,521 |
| May 18, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 151,439 |
| May 15, 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | 0.53% | 239,437 |
| May 14, 2026 | 18.80 | 19.10 | 18.70 | 18.90 | 18.90 | 1.07% | 360,746 |
| May 13, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 63,152 |
| May 12, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -1.06% | 59,731 |
| May 11, 2026 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | 105,574 |
| May 8, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.06% | 92,864 |
| May 7, 2026 | 19.00 | 19.10 | 18.80 | 18.90 | 18.90 | -0.79% | 420,177 |
| May 6, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 19.05 | 0.50% | 792,829 |
| May 5, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 18.96 | 0.50% | 225,577 |
| Apr 30, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 18.86 | -0.50% | 462,430 |
| Apr 29, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 18.96 | 0.50% | 222,575 |
| Apr 28, 2026 | 20.10 | 20.20 | 20.10 | 20.10 | 18.86 | - | 219,912 |
| Apr 27, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 18.86 | -0.50% | 131,845 |
| Apr 24, 2026 | 20.20 | 20.30 | 20.20 | 20.20 | 18.96 | 0.50% | 41,400 |
| Apr 23, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 18.86 | -0.99% | 61,348 |
| Apr 22, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 19.05 | - | 115,445 |
| Apr 21, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 19.05 | - | 65,165 |
| Apr 20, 2026 | 20.40 | 20.60 | 20.00 | 20.30 | 19.05 | -2.40% | 286,400 |
| Apr 17, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 19.52 | -0.95% | 158,307 |
| Apr 16, 2026 | 21.30 | 21.30 | 20.90 | 21.00 | 19.71 | -2.78% | 466,308 |
| Apr 10, 2026 | 21.20 | 21.60 | 21.00 | 21.60 | 20.27 | 1.89% | 54,951 |
| Apr 9, 2026 | 21.60 | 21.60 | 20.80 | 21.20 | 19.89 | -2.30% | 407,300 |
| Apr 8, 2026 | 21.70 | 21.70 | 21.40 | 21.70 | 20.36 | 0.46% | 219,812 |
| Apr 7, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 20.27 | -2.26% | 143,442 |
| Apr 3, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 20.74 | -0.45% | 180,800 |
| Apr 2, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 20.83 | -0.45% | 65,958 |
| Apr 1, 2026 | 22.30 | 22.40 | 22.20 | 22.30 | 20.93 | - | 58,305 |
| Mar 31, 2026 | 22.30 | 22.30 | 22.10 | 22.30 | 20.93 | 0.45% | 43,717 |
| Mar 30, 2026 | 22.40 | 22.40 | 22.10 | 22.20 | 20.83 | -1.33% | 11,335 |
| Mar 27, 2026 | 22.10 | 22.50 | 22.00 | 22.50 | 21.11 | 1.81% | 96,050 |
| Mar 26, 2026 | 22.30 | 22.50 | 22.10 | 22.10 | 20.74 | -1.78% | 96,883 |
| Mar 25, 2026 | 22.60 | 22.60 | 22.30 | 22.50 | 21.11 | -0.44% | 60,220 |
| Mar 24, 2026 | 22.30 | 22.80 | 22.30 | 22.60 | 21.21 | 1.35% | 5,010 |
| Mar 23, 2026 | 22.50 | 22.50 | 22.10 | 22.30 | 20.93 | -1.33% | 80,280 |
| Mar 20, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 21.21 | -0.88% | 33,501 |
| Mar 19, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 21.40 | -0.87% | 30,014 |
| Mar 18, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 21.58 | 0.44% | 68,604 |
| Mar 17, 2026 | 23.30 | 23.50 | 22.90 | 22.90 | 21.49 | -0.87% | 139,207 |
| Mar 16, 2026 | 23.40 | 23.50 | 23.00 | 23.10 | 21.68 | -2.53% | 74,772 |
| Mar 13, 2026 | 23.80 | 23.80 | 23.40 | 23.70 | 22.24 | -0.42% | 39,963 |