MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 5.05
-0.15 (-2.88%)
Oct 14, 2025, 4:35 PM ICT
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 193,240 |
| Oct 10, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 40,548 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 61,399 |
| Oct 8, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 62,601 |
| Oct 7, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 47,810 |
| Oct 6, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 18,102 |
| Oct 3, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 58,311 |
| Oct 2, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 86,800 |
| Oct 1, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 68,501 |
| Sep 30, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 97,702 |
| Sep 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 35,403 |
| Sep 26, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 25,221 |
| Sep 25, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 90,303 |
| Sep 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 131,900 |
| Sep 23, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 60,910 |
| Sep 22, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 50,728 |
| Sep 19, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 205,080 |
| Sep 18, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 62,500 |
| Sep 17, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 22,300 |
| Sep 16, 2025 | 5.25 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 81,502 |
| Sep 15, 2025 | 5.25 | 5.45 | 5.25 | 5.25 | 5.25 | -0.94% | 45,100 |
| Sep 12, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 17,078 |
| Sep 11, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | - | 130,280 |
| Sep 10, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 15,505 |
| Sep 9, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 17,601 |
| Sep 8, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 60,221 |
| Sep 5, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 17,920 |
| Sep 4, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 160,737 |
| Sep 3, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 33,850 |
| Sep 2, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 4,300 |
| Sep 1, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 35,549 |
| Aug 29, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 35,299 |
| Aug 28, 2025 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 32,503 |
| Aug 27, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 61,501 |
| Aug 26, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 13,700 |
| Aug 25, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 70,004 |
| 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 |