MFEC PCL (BKK:MFEC)
Thailand · Delayed Price · Currency is THB 6.10
+0.10 (1.67%)
Apr 30, 2026, 4:36 PM ICT
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 1.67% | 285,496 |
| Apr 29, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 126,300 |
| Apr 28, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 142,900 |
| Apr 27, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | - | 231,800 |
| Apr 24, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 0.84% | 74,800 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 72,526 |
| Apr 22, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 280,620 |
| Apr 21, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 136,243 |
| Apr 20, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 118,896 |
| Apr 17, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 96,325 |
| Apr 16, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 88,321 |
| Apr 10, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | 62,800 |
| Apr 9, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 74,000 |
| Apr 8, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 176,502 |
| Apr 7, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 55,328 |
| Apr 3, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 85,040 |
| Apr 2, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 125,600 |
| Apr 1, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | - | 329,210 |
| Mar 31, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 76,810 |
| Mar 30, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 55,812 |
| Mar 27, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 117,045 |
| Mar 26, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 348,558 |
| Mar 25, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 1.74% | 78,800 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 70,408 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 103,210 |
| Mar 20, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 13,402 |
| Mar 19, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 36,701 |
| Mar 18, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 63,705 |
| Mar 17, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 71,800 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 138,707 |
| Mar 13, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 107,320 |
| Mar 12, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 72,290 |
| Mar 11, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 47,700 |
| Mar 10, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 2.65% | 77,900 |
| Mar 9, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 262,322 |
| Mar 6, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - | 341,284 |
| Mar 5, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - | 68,909 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -1.74% | 694,712 |
| Mar 2, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 294,520 |
| Feb 27, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 223,834 |
| Feb 26, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 295,905 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 686,810 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 359,006 |
| Feb 23, 2026 | 5.75 | 5.90 | 5.65 | 5.80 | 5.80 | 2.65% | 572,701 |
| Feb 20, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 102,900 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 175,149 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | - | 165,202 |
| Feb 17, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 1.83% | 117,356 |
| Feb 16, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 140,453 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 176,700 |