MFC Asset Management PCL (BKK:MFC)
Thailand · Delayed Price · Currency is THB 20.20
0.00 (0.00%)
Jul 20, 2026, 4:20 PM ICT
MFC Asset Management PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | - | - | 8,520 |
| 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 |
| Jun 19, 2026 | 20.00 | 20.30 | 19.70 | 20.10 | 20.10 | -0.50% | 47,302 |
| Jun 18, 2026 | 19.90 | 20.40 | 19.90 | 20.20 | 20.20 | 1.51% | 187,669 |
| Jun 17, 2026 | 19.80 | 20.00 | 19.70 | 19.90 | 19.90 | 1.53% | 123,558 |
| Jun 16, 2026 | 19.20 | 19.90 | 19.20 | 19.60 | 19.60 | 1.55% | 153,658 |
| Jun 15, 2026 | 19.20 | 19.50 | 19.10 | 19.30 | 19.30 | 1.05% | 265,857 |
| Jun 12, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | - | 41,502 |
| Jun 11, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 27,523 |
| Jun 10, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 69,209 |
| Jun 9, 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | - | 38,803 |
| Jun 8, 2026 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | -1.04% | 805,371 |
| Jun 5, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | -0.52% | 108,902 |
| Jun 4, 2026 | 19.20 | 19.40 | 18.90 | 19.30 | 19.30 | 1.58% | 331,748 |
| Jun 2, 2026 | 19.00 | 19.50 | 19.00 | 19.00 | 19.00 | -0.52% | 1,562,805 |
| 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 |