MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 5.50
-0.05 (-0.90%)
Aug 1, 2025, 12:19 PM ICT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 175,910 |
| 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 |
| Jun 9, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 44,500 |
| Jun 6, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 20,722 |
| Jun 5, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | 23,610 |
| Jun 4, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 35,525 |
| May 30, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 199,702 |
| May 29, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 45,700 |
| May 28, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | 55,100 |
| May 27, 2025 | 5.35 | 5.45 | 5.25 | 5.25 | 5.25 | -2.78% | 114,000 |
| May 26, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 161,806 |
| May 23, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 376,840 |
| May 22, 2025 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 348,000 |
| May 21, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | - | 42,160 |
| May 20, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 33,910 |
| May 19, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 72,601 |