MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 6.15
-0.05 (-0.81%)
Oct 14, 2026, 4:37 PM ICT
MFEC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 243,001 |
| Oct 12, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 80,700 |
| Oct 9, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 104,300 |
| Oct 8, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 127,700 |
| Oct 7, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 43,305 |
| Oct 6, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 94,100 |
| Oct 5, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 106,900 |
| Oct 2, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 24,411 |
| Oct 1, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 41,828 |
| Sep 30, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 292,202 |
| Sep 29, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 179,705 |
| Sep 28, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 292,522 |
| Sep 25, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 91,706 |
| Sep 24, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 18,301 |
| Sep 23, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 121,101 |
| Sep 22, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 104,201 |
| Sep 21, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 30,217 |
| Sep 18, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 23,001 |
| Sep 17, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 320,031 |
| Sep 16, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 208,853 |
| Sep 15, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 179,715 |
| Sep 14, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 157,120 |
| Sep 11, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 80,151 |
| Sep 10, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 450,306 |
| Sep 9, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 414,454 |
| Sep 8, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 43,000 |
| Sep 7, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 417,802 |
| Sep 4, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 101,201 |
| Sep 3, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 66,123 |
| Sep 2, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 61,301 |
| Sep 1, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 196,909 |
| Aug 31, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 84,902 |
| Aug 28, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 77,703 |
| Aug 27, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 113,801 |
| Aug 26, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 49,011 |
| Aug 25, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 79,442 |
| Aug 24, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 94,300 |
| Aug 21, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | - | 165,807 |
| Aug 20, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 160,470 |
| Aug 19, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 92,651 |
| Aug 18, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 162,500 |
| Aug 17, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 1.63% | 166,905 |
| Aug 14, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -2.38% | 395,205 |
| Aug 13, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 178,521 |
| Aug 11, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 402,209 |
| Aug 10, 2026 | 6.10 | 6.50 | 6.10 | 6.35 | 6.35 | 4.96% | 1,255,110 |
| Aug 7, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | 48,003 |
| Aug 6, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 110,800 |
| Aug 5, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 173,360 |
| Aug 4, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 72,120 |