MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 5.20
-0.05 (-0.95%)
Sep 16, 2025, 4:37 PM ICT
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 173,410 |
| 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 |