MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 5.10
+0.10 (2.00%)
Dec 22, 2025, 4:37 PM ICT
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 87,921 |
| Dec 15, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 104,931 |
| Dec 12, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 141,700 |
| Dec 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 54,600 |
| Dec 9, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 24,301 |
| Dec 8, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 112,700 |
| Dec 4, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.96% | 519,500 |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 236,400 |
| Dec 2, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 430,100 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | - | 141,534 |
| Nov 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 23,202 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 43,509 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 10,300 |
| Nov 25, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 32,717 |
| Nov 24, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 370,066 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 119,403 |
| Nov 20, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 26,600 |
| Nov 19, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 64,506 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 165,500 |
| Nov 17, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 73,847 |
| Nov 14, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 46,100 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 30,900 |
| Nov 12, 2025 | 5.05 | 5.25 | 5.05 | 5.10 | 5.10 | 0.99% | 107,138 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 10,738 |
| Nov 10, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | 15,800 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 17,915 |
| Nov 6, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 39,700 |
| Nov 5, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 126,500 |
| Nov 4, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 160,161 |
| Nov 3, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 222,500 |
| Oct 31, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 18,706 |
| Oct 30, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 62,900 |
| Oct 29, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 84,103 |
| Oct 28, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 309,000 |
| Oct 27, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 375,800 |
| Oct 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 76,610 |
| Oct 22, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 82,302 |
| Oct 21, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 72,100 |
| Oct 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 77,633 |
| Oct 17, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 42,350 |
| Oct 16, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 32,001 |
| Oct 15, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 43,580 |
| 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% | 46,210 |