MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 5.15
+0.10 (1.98%)
Aug 22, 2025, 4:39 PM ICT
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | 1.98% | 91,624 |
| Aug 21, 2025 | 5.25 | 5.30 | 5.05 | 5.05 | 5.05 | -3.81% | 506,867 |
| Aug 20, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 132,335 |
| Aug 19, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | 44,400 |
| Aug 18, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 77,620 |
| Aug 15, 2025 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | - | 64,400 |
| Aug 14, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 55,930 |
| Aug 13, 2025 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | -2.75% | 327,511 |
| Aug 8, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 169,650 |
| Aug 7, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 273,324 |
| Aug 6, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 191,801 |
| Aug 5, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 57,873 |
| Aug 4, 2025 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | 0.91% | 27,000 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 86,606 |
| Jul 31, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 173,410 |
| Jul 30, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 44,317 |
| Jul 29, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 38,902 |
| Jul 25, 2025 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | - | 109,800 |
| Jul 24, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 113,300 |
| Jul 23, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 38,900 |
| Jul 22, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 42,293 |
| Jul 21, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | 63,932 |
| Jul 18, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 169,100 |
| Jul 17, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 71,501 |
| Jul 16, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 35,900 |
| Jul 15, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 124,531 |
| Jul 14, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 94,395 |
| Jul 11, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 108,500 |
| Jul 9, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 76,100 |
| Jul 8, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 52,000 |
| Jul 7, 2025 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 64,439 |
| Jul 4, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 44,123 |
| Jul 3, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 210,100 |
| Jul 2, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 53,845 |
| Jul 1, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 42,359 |
| Jun 30, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 23,567 |
| Jun 27, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 83,320 |
| Jun 26, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | - | 84,400 |
| Jun 25, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - | 87,905 |
| Jun 24, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 58,300 |
| Jun 23, 2025 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 101,300 |
| Jun 20, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 77,900 |
| Jun 19, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 135,401 |
| Jun 18, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 81,300 |
| Jun 17, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 9,400 |
| Jun 16, 2025 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | 0.93% | 23,400 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 40,300 |
| Jun 12, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 30,301 |
| Jun 11, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 8,800 |
| Jun 10, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - | 11,400 |