MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 24.30
-0.10 (-0.41%)
Sep 25, 2026, 12:28 PM ICT
MFC Asset Management PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.50 | 24.50 | 24.10 | 24.30 | - | -0.41% | 79,800 |
| 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 |
| 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 |