MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 5.90
+0.05 (0.85%)
At close: Feb 27, 2026
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 223,834 |
| Feb 26, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 295,905 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 686,810 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 359,006 |
| Feb 23, 2026 | 5.75 | 5.90 | 5.65 | 5.80 | 5.80 | 2.65% | 572,701 |
| Feb 20, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 102,900 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 175,149 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | - | 165,202 |
| Feb 17, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 1.83% | 117,356 |
| Feb 16, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 140,453 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 176,700 |
| Feb 12, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 3.74% | 153,301 |
| Feb 11, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 128,809 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 69,202 |
| Feb 9, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 219,062 |
| Feb 6, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 86,700 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 380,599 |
| Feb 4, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 209,700 |
| Feb 3, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 286,700 |
| Feb 2, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | - | 464,499 |
| Jan 30, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 129,512 |
| Jan 29, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 262,900 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 27,300 |
| Jan 27, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 79,200 |
| Jan 26, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 31,200 |
| Jan 23, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 113,900 |
| Jan 22, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 49,700 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 156,800 |
| Jan 20, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 169,754 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 61,900 |
| Jan 16, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 237,900 |
| Jan 15, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 35,534 |
| Jan 14, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 28,148 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 32,127 |
| Jan 12, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 30,520 |
| Jan 9, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 24,801 |
| Jan 8, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - | 31,600 |
| Jan 7, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 36,500 |
| Jan 6, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | 0.97% | 130,100 |
| Jan 5, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 69,702 |
| Dec 30, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 23,600 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 38,501 |
| Dec 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5,800 |
| Dec 25, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 15,300 |
| Dec 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 14,400 |
| Dec 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 349,700 |
| Dec 22, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | 331,752 |
| Dec 19, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 18,800 |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 167,300 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 125,100 |