MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 5.30
+0.05 (0.95%)
Jan 28, 2026, 12:17 PM ICT
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |