MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 22.40
+0.20 (0.90%)
Nov 9, 2026, 3:51 PM ICT
MFC Asset Management PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.30 | 22.60 | 22.30 | 22.40 | 22.40 | 0.90% | 171,502 |
| Nov 6, 2026 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | -1.77% | 59,737 |
| Nov 5, 2026 | 22.70 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 41,505 |
| Nov 4, 2026 | 22.70 | 22.70 | 22.00 | 22.70 | 22.70 | - | 109,168 |
| Nov 3, 2026 | 22.70 | 23.10 | 22.70 | 22.70 | 22.70 | -0.44% | 54,815 |
| Nov 2, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 40,609 |
| Oct 30, 2026 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | -0.86% | 39,210 |
| Oct 29, 2026 | 23.20 | 23.50 | 23.20 | 23.30 | 23.30 | - | 39,325 |
| Oct 28, 2026 | 23.50 | 23.60 | 22.80 | 23.30 | 23.30 | -0.85% | 144,091 |
| Oct 27, 2026 | 25.00 | 25.75 | 23.30 | 23.50 | 23.50 | -5.24% | 324,450 |
| Oct 26, 2026 | 26.50 | 26.50 | 24.70 | 24.80 | 24.80 | 0.81% | 195,300 |
| Oct 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 2,501 |
| Oct 21, 2026 | 24.40 | 25.00 | 24.40 | 24.50 | 24.50 | - | 2,913 |
| Oct 20, 2026 | 24.50 | 24.50 | 24.40 | 24.50 | 24.50 | 0.41% | 22,027 |
| Oct 19, 2026 | 24.60 | 24.80 | 24.30 | 24.40 | 24.40 | -2.01% | 6,916 |
| Oct 15, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 384,907 |
| 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 |