MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 23.30
+0.50 (2.19%)
Sep 2, 2026, 4:37 PM ICT
MFC Asset Management PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |