MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 5.55
+0.05 (0.91%)
May 22, 2026, 2:31 PM ICT
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 219,150 |
| May 20, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 94,921 |
| May 19, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 95,820 |
| May 18, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 296,968 |
| May 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 149,932 |
| May 14, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 157,410 |
| May 13, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 196,166 |
| May 12, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | - | 661,713 |
| May 11, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - | 169,520 |
| May 8, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | - | 150,414 |
| May 7, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 368,727 |
| May 6, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -8.94% | 644,865 |
| May 5, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.65 | 0.82% | 1,509,699 |
| Apr 30, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 5.60 | 1.67% | 285,496 |
| Apr 29, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 5.51 | 0.84% | 126,300 |
| Apr 28, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.47 | -0.83% | 142,900 |
| Apr 27, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 5.51 | - | 231,800 |
| Apr 24, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.51 | 0.84% | 74,800 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.47 | - | 72,526 |
| Apr 22, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.47 | -0.83% | 280,620 |
| Apr 21, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.51 | - | 136,243 |
| Apr 20, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.51 | - | 118,896 |
| Apr 17, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.51 | - | 96,325 |
| Apr 16, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.51 | -0.83% | 88,321 |
| Apr 10, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.56 | - | 62,800 |
| Apr 9, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 5.56 | 0.83% | 74,000 |
| Apr 8, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 5.51 | - | 176,502 |
| Apr 7, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.51 | - | 55,328 |
| Apr 3, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 5.51 | - | 85,040 |
| Apr 2, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 5.51 | -0.83% | 125,600 |
| Apr 1, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 5.56 | - | 329,210 |
| Mar 31, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.56 | 0.83% | 76,810 |
| Mar 30, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.51 | - | 55,812 |
| Mar 27, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 5.51 | 1.69% | 117,045 |
| Mar 26, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.42 | 0.85% | 348,558 |
| Mar 25, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.37 | 1.74% | 78,800 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.28 | -1.71% | 70,408 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.37 | -0.85% | 103,210 |
| Mar 20, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.42 | - | 13,402 |
| Mar 19, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.42 | 0.85% | 36,701 |
| Mar 18, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.37 | - | 63,705 |
| Mar 17, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.37 | - | 71,800 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.37 | - | 138,707 |
| Mar 13, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.37 | -0.85% | 107,320 |
| Mar 12, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.42 | 1.72% | 72,290 |
| Mar 11, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.33 | - | 47,700 |
| Mar 10, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.33 | 2.65% | 77,900 |
| Mar 9, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.19 | - | 262,322 |
| Mar 6, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.19 | - | 341,284 |
| Mar 5, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.19 | - | 68,909 |