MFC Multi-National Residence Fund (BKK:MNRF)
Thailand · Delayed Price · Currency is THB 2.060
-0.020 (-0.96%)
At close: Dec 4, 2025
BKK:MNRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 1,400 |
| Dec 3, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | - | 6,100 |
| Dec 2, 2025 | 2.04 | 2.10 | 2.02 | 2.08 | 2.08 | - | 83,100 |
| Dec 1, 2025 | 2.02 | 2.10 | 2.00 | 2.08 | 2.08 | 1.96% | 119,100 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 15,000 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 100 |
| Nov 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 300 |
| Nov 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 300 |
| Nov 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 300 |
| Nov 11, 2025 | 2.06 | 2.20 | 2.06 | 2.12 | 2.12 | -1.85% | 3,000 |
| Nov 10, 2025 | 2.04 | 2.16 | 2.04 | 2.16 | 2.16 | 1.89% | 700 |
| Nov 6, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -3.64% | 700 |
| Nov 3, 2025 | 2.04 | 2.20 | 1.99 | 2.20 | 2.20 | 7.84% | 111,800 |
| Oct 31, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 400 |
| Oct 29, 2025 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 0.95% | 7,000 |
| Oct 27, 2025 | 2.10 | 2.10 | 2.02 | 2.10 | 2.10 | 0.96% | 1,000 |
| Oct 24, 2025 | 2.10 | 2.10 | 1.99 | 2.08 | 2.08 | 1.96% | 33,700 |
| Oct 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 200 |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 100 |
| Oct 9, 2025 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | - | 21,000 |
| Oct 8, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 2,119 |
| Oct 6, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 15,419 |
| Oct 3, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 16,400 |
| Oct 2, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 13,600 |
| Oct 1, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 15,300 |
| Sep 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 3,002 |
| Sep 29, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | - | 21,000 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 51,500 |
| Sep 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,000 |
| Sep 24, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 18,600 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 47,621 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 1,100 |
| Sep 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 200 |
| Sep 18, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | - | 1,100 |
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,200 |
| Sep 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 100 |
| Sep 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 43,000 |
| Sep 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 6,300 |
| Sep 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 23,700 |
| Sep 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2,200 |
| Sep 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2,000 |
| Sep 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 500 |
| Sep 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 2,000 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | 100 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | 653 |
| Sep 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.07 | 0.96% | 1,407 |
| Aug 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 0.97% | 9,405 |
| Aug 26, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.03 | -0.96% | 700 |
| Aug 25, 2025 | 2.06 | 2.08 | 2.02 | 2.08 | 2.05 | 0.97% | 5,500 |
| Aug 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -1.90% | 2,000 |