MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 6.20
+0.15 (2.48%)
Jul 21, 2026, 4:36 PM ICT
MFEC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 196,682 |
| Jul 20, 2026 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 253,781 |
| Jul 17, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 245,731 |
| Jul 16, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 549,160 |
| Jul 15, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 460,358 |
| Jul 14, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 2.54% | 409,704 |
| Jul 13, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 192,301 |
| Jul 10, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 188,107 |
| Jul 9, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 214,665 |
| Jul 8, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 59,801 |
| Jul 7, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 58,502 |
| Jul 6, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 225,700 |
| Jul 3, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 168,100 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 207,900 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 136,500 |
| Jun 30, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 251,400 |
| Jun 29, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 139,600 |
| Jun 26, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 43,501 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 256,500 |
| Jun 24, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 120,722 |
| Jun 23, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | - | 181,137 |
| Jun 22, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 89,007 |
| Jun 19, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 94,906 |
| Jun 18, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 234,150 |
| Jun 17, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 313,988 |
| Jun 16, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 115,148 |
| Jun 15, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 100,101 |
| Jun 12, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 65,312 |
| Jun 11, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 248,237 |
| Jun 10, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | - | 168,812 |
| Jun 9, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 205,444 |
| Jun 8, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 270,018 |
| Jun 5, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 170,610 |
| Jun 4, 2026 | 5.90 | 6.05 | 5.90 | 5.90 | 5.90 | 0.85% | 591,015 |
| Jun 2, 2026 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | 1.74% | 418,447 |
| May 29, 2026 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | -1.71% | 348,213 |
| May 28, 2026 | 5.80 | 6.05 | 5.70 | 5.85 | 5.85 | 3.54% | 1,004,387 |
| May 27, 2026 | 5.60 | 5.80 | 5.55 | 5.65 | 5.65 | 1.80% | 295,921 |
| May 26, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 125,946 |
| May 25, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 262,210 |
| May 22, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 395,700 |
| 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 |