Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

MFC Asset Management Public Company Limited (MFC.BK)

Compare
24.50
-0.40
(-1.61%)
As of 11:25:28 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202524.7024.7023.5024.5024.509,743
Apr 4, 202525.7525.7524.8024.9024.904,700
Apr 3, 202524.8024.9024.8024.9024.904,700
Apr 2, 202524.8025.0024.7024.7024.7012,900
Apr 1, 202525.0025.0025.0025.0025.001,100
Mar 31, 202525.0025.0024.7025.0025.007,800
Mar 28, 202525.2525.2525.2525.2525.25400
Mar 27, 202525.2525.2524.7025.2525.2517,700
Mar 26, 202525.2525.5025.0025.0025.0017,900
Mar 25, 202525.2525.5025.2525.2525.255,000
Mar 24, 202525.7525.7525.0025.5025.5032,000
Mar 21, 202525.5025.7525.5025.7525.755,200
Mar 20, 202525.5025.7525.2525.7525.7514,000
Mar 19, 202525.5025.5025.2525.2525.256,400
Mar 18, 202525.5025.5025.2525.2525.2511,100
Mar 17, 202525.5025.7525.5025.7525.754,500
Mar 14, 202525.5025.5025.2525.2525.2515,800
Mar 13, 202525.2525.5025.0025.0025.0011,500
Mar 12, 202525.2525.7525.0025.2525.2512,000
Mar 11, 202525.2525.2525.0025.0025.0021,800
Mar 10, 202525.2525.5025.0025.2525.2516,100
Mar 7, 202525.0025.5024.9025.2525.2527,900
Mar 6, 202525.0025.2524.8025.0025.0010,100
Mar 5, 202524.9025.0024.8025.0025.0024,000
Mar 4, 202525.0025.0024.7025.0025.0055,400
Mar 3, 202525.0025.0024.8025.0025.0029,600
Feb 28, 202526.0026.0024.8025.0025.0045,600
Feb 27, 202526.5027.0025.2526.2526.2536,200
Feb 26, 202527.2529.7526.5027.0027.0065,200
Feb 25, 202528.0028.0026.7527.2527.2521,200
Feb 24, 202527.5028.0026.5028.0028.0029,100
Feb 21, 202527.0027.2527.0027.2527.2517,400
Feb 20, 202527.2527.7527.0027.2527.2514,300
Feb 19, 202526.5027.0026.5027.0027.004,900
Feb 18, 202527.5027.5026.7527.0027.005,200
Feb 17, 202526.2527.5026.2527.5027.505,900
Feb 14, 202527.0027.0026.7526.7526.7515,600
Feb 13, 202526.5027.2526.5027.0027.009,700
Feb 11, 202526.5027.0026.5026.7526.756,700
Feb 10, 202525.5027.5025.5027.5027.5010,200
Feb 7, 202525.7526.7525.7526.5026.5046,800
Feb 6, 202527.0027.2526.5026.5026.5043,300
Feb 5, 202528.7528.7527.0028.2528.2523,100
Feb 4, 202528.5028.7528.5028.7528.757,600
Feb 3, 202529.2529.2527.7528.2528.2533,800
Jan 31, 202529.2529.7528.5028.7528.7533,500
Jan 30, 202528.7529.2528.7529.0029.004,500
Jan 29, 202528.7529.2528.7529.0029.0010,900
Jan 28, 202529.0029.2528.5029.0029.0012,900
Jan 27, 202529.5030.0029.0029.2529.2526,700
Jan 24, 202529.7529.7529.2529.5029.5010,000
Jan 23, 202529.7530.0029.2529.7529.7523,700
Jan 22, 202530.2530.7529.0030.0030.0051,400
Jan 21, 202531.0031.2530.0030.2530.2545,800
Jan 20, 202529.7531.0029.7531.0031.00177,800
Jan 17, 202530.0030.2529.7529.7529.75191,600
Jan 16, 202528.7530.0028.5030.0030.00166,000
Jan 15, 202529.0029.0028.0028.7528.7519,300
Jan 14, 202529.0030.0028.5029.0029.00182,700
Jan 13, 202529.0029.5028.7529.0029.00148,700
Jan 10, 202528.7529.2528.7529.0029.0078,200
Jan 9, 202529.0029.2528.2528.5028.5055,500
Jan 8, 202529.0029.2528.0029.2529.2556,700
Jan 7, 202528.5029.0028.0029.0029.0095,700
Jan 6, 202527.7528.5027.2528.0028.0072,800
Jan 3, 202527.5028.2527.5027.7527.7526,200
Jan 2, 202528.2528.2527.0027.2527.259,000
Dec 30, 202427.7528.2527.2528.2528.25172,200
Dec 27, 202426.2528.2526.2527.7527.75121,900
Dec 26, 202426.5027.2526.2527.0027.0022,100
Dec 25, 202426.7527.2526.5027.2527.2542,100
Dec 24, 202426.2527.0026.2527.0027.0041,900
Dec 23, 202425.7526.7525.7526.2526.2535,600
Dec 20, 202426.5027.0026.0026.0026.0039,400
Dec 19, 202426.7527.2526.5026.5026.5045,300
Dec 18, 202427.0027.2526.5027.2527.2528,200
Dec 17, 202426.7527.0026.2526.5026.5050,100
Dec 16, 202427.2527.7526.7526.7526.7525,500
Dec 13, 202427.5028.0027.5027.7527.7551,200
Dec 12, 202428.0028.0027.2527.2527.2542,200
Dec 11, 202428.0028.0027.7527.7527.7524,100
Dec 9, 202428.0028.0027.7528.0028.0043,200
Dec 6, 202427.5028.0027.5027.5027.5075,900
Dec 4, 202427.7528.0027.7527.7527.7574,000
Dec 3, 202427.7528.0027.2528.0028.0069,900
Dec 2, 202428.0028.0027.2527.5027.5014,000
Nov 29, 202428.7528.7527.2528.2528.25181,200
Nov 28, 202429.0030.0028.5028.7528.75532,400
Nov 27, 202427.7528.7527.7528.5028.50438,200
Nov 26, 202426.2528.2525.5027.7527.75381,100
Nov 25, 202426.7526.7526.0026.2526.25131,300
Nov 22, 202426.5026.5026.2526.5026.50153,400
Nov 21, 202425.5026.5025.2526.5026.50554,500
Nov 20, 202425.2526.0025.2525.7525.75121,600
Nov 19, 202425.7525.7525.2525.2525.2522,900
Nov 18, 202425.2525.2524.8025.0025.00198,100
Nov 15, 202426.0026.0025.0025.5025.5042,500
Nov 14, 202425.0025.7525.0025.7525.75160,100
Nov 13, 202425.2525.5025.0025.2525.2586,100
Nov 12, 202425.2525.5025.0025.5025.5086,900
Nov 11, 202425.0025.7524.9025.2525.25140,000
Nov 8, 202424.4025.7524.4025.0025.00179,000
Nov 7, 202425.5027.5024.6024.8024.80420,500
Nov 6, 202427.2527.5026.0026.0026.00119,800
Nov 5, 202427.7528.0027.2527.5027.5046,800
Nov 4, 202428.0028.5027.5027.5027.50271,900
Nov 1, 202428.7529.2528.5028.7528.75193,600
Oct 31, 202429.0029.2528.7529.2529.2549,200
Oct 30, 202429.2529.7528.7529.0029.00594,300
Oct 29, 202429.2529.5029.0029.2529.25115,700
Oct 28, 202428.5029.5028.0029.2529.25556,700
Oct 25, 202429.2529.2529.2529.2529.25-
Oct 24, 202428.2531.0028.0029.2529.252,033,500
Oct 22, 202427.7527.7527.7527.7527.75-
Oct 21, 202427.7528.2527.5027.7527.75147,200
Oct 18, 202427.5028.2527.5027.7527.75655,000
Oct 17, 202427.7528.2526.7527.5027.50956,400
Oct 16, 202428.5028.5028.5028.5028.50-
Oct 15, 202427.7529.7527.7528.5028.501,345,400
Oct 11, 202428.0028.2527.5027.7527.75750,900
Oct 10, 202428.5028.5027.7527.7527.75144,000
Oct 9, 202428.2528.2527.0028.2528.25716,000
Oct 8, 202428.0028.7527.5028.5028.50820,800
Oct 7, 202427.2528.2527.2527.5027.50324,700
Oct 4, 202426.7526.7526.7526.7526.75-
Oct 3, 202428.2528.2526.5026.7526.751,124,800
Oct 2, 202428.7530.2527.7528.2528.251,393,500
Oct 1, 202428.7529.0028.0029.0029.00712,200
Sep 30, 202428.7530.5028.5029.0029.001,038,000
Sep 27, 202428.2528.2528.2528.2528.25-
Sep 26, 202423.9030.0023.9028.2528.252,163,600
Sep 25, 202425.0025.0023.5023.7023.70362,800
Sep 24, 202423.4024.7023.1024.5024.5031,899,050
Sep 23, 202422.3023.4022.0023.0023.00355,700
Sep 20, 202421.8021.8021.8021.8021.80-
Sep 19, 202421.8021.8021.8021.8021.80-
Sep 18, 202421.8021.8021.8021.8021.80-
Sep 17, 202422.2022.2021.8021.8021.8021,400
Sep 16, 202422.1022.1022.1022.1022.10-
Sep 13, 202421.4022.2021.4022.1022.1085,900
Sep 12, 202421.5021.5021.3021.5021.5039,700
Sep 11, 202421.4021.5021.1021.4021.4055,200
Sep 10, 202421.1021.9021.0021.4021.40129,400
Sep 9, 202420.1020.1020.1020.1020.10-
Sep 6, 202419.8020.1019.7020.1020.1060,700
Sep 5, 202419.6019.9019.6019.8019.8098,500
Sep 4, 202419.6019.6019.6019.6019.60-
Sep 3, 202419.6019.6019.6019.6019.60-
Sep 2, 202419.6019.6019.6019.6019.60-
Aug 30, 202419.6019.6019.6019.6019.6027,000
Aug 29, 202419.6019.6019.5019.5019.5014,500
Aug 28, 202419.5019.6019.5019.6019.608,200
Aug 27, 202419.6019.7019.6019.6019.6028,400
Aug 26, 202419.3019.6019.3019.6019.6047,100
Aug 23, 202419.6019.7019.5019.6019.6077,200
Aug 22, 202419.5019.5019.5019.5019.50-
Aug 21, 202419.5019.5019.4019.5019.5021,900
Aug 20, 202419.4019.5019.4019.4019.4013,900
Aug 19, 202419.6019.6019.6019.6019.60-
Aug 16, 202419.5019.6019.3019.6019.6032,300
Aug 15, 202419.0019.8019.0019.5019.5025,100
Aug 14, 202419.6019.6019.5019.5019.5010,600
Aug 13, 202419.6019.7019.5019.6019.6030,500
Aug 9, 202419.5019.6019.5019.6019.606,100
Aug 8, 202419.5019.5019.5019.5019.50-
Aug 7, 202419.5019.5019.5019.5019.503,600
Aug 6, 202419.3019.4019.2019.4019.408,800
Aug 5, 202419.4019.6019.3019.3019.3029,300
Aug 2, 202419.6019.6019.6019.6019.60-
Aug 1, 202419.5019.7019.2019.6019.6035,000
Jul 31, 202419.2019.6019.2019.6019.601,200
Jul 30, 202419.5019.5019.5019.5019.50-
Jul 26, 202419.2019.5019.2019.5019.503,400
Jul 25, 202419.5019.6019.3019.5019.502,200
Jul 24, 202419.5019.5019.2019.5019.506,300
Jul 23, 202419.5019.5019.4019.5019.506,800
Jul 19, 202419.4019.6019.4019.5019.5010,700
Jul 18, 202419.5019.6019.4019.6019.607,100
Jul 17, 202419.7019.7019.7019.7019.70-
Jul 16, 202419.7019.7019.4019.7019.7017,800
Jul 15, 202419.7019.7019.7019.7019.70-
Jul 12, 202419.7019.7019.7019.7019.70-
Jul 11, 202419.7019.7019.6019.7019.704,200
Jul 10, 202419.6019.7019.5019.6019.602,600
Jul 9, 202419.7019.7019.7019.7019.70-
Jul 8, 202419.6019.7019.5019.7019.707,800
Jul 5, 202419.6019.6019.1019.6019.607,800
Jul 4, 202419.6019.6019.6019.6019.60400
Jul 3, 202419.5019.6019.5019.6019.602,800
Jul 2, 202419.6019.6019.5019.6019.601,600
Jul 1, 202419.5019.5019.5019.5019.50-
Jun 28, 202419.6019.6019.5019.5019.501,500
Jun 27, 202419.6019.6019.6019.6019.606,800
Jun 26, 202419.6019.6019.6019.6019.60-
Jun 25, 202419.6019.6019.6019.6019.60-
Jun 24, 202419.4019.6017.2019.6019.6023,700
Jun 21, 202419.3019.6019.3019.6019.609,900
Jun 20, 202419.6019.6019.5019.6019.608,900
Jun 19, 202419.6019.6019.6019.6019.60-
Jun 18, 202419.6019.6019.6019.6019.60-
Jun 17, 202419.6019.6019.6019.6019.60-
Jun 14, 202419.6019.7019.5019.6019.6018,000
Jun 13, 202419.6019.7019.5019.7019.707,100
Jun 12, 202419.6019.7019.6019.7019.702,200
Jun 11, 202419.6019.7019.5019.7019.7017,400
Jun 10, 202419.5019.7019.5019.6019.6026,600
Jun 7, 202419.6019.6019.6019.6019.60-
Jun 6, 202419.6019.7019.6019.6019.6011,200
Jun 5, 202419.7019.7019.6019.6019.6022,600
Jun 4, 202419.7019.8019.6019.6019.6027,000
May 31, 202419.6019.6019.6019.6019.60-
May 30, 202419.6019.6019.6019.6019.60-
May 29, 202419.7019.8019.6019.6019.6031,300
May 28, 202419.7019.8019.7019.8019.8017,300
May 27, 202419.7019.8019.6019.8019.8024,200
May 24, 202419.9019.9019.9019.9019.90-
May 23, 202419.8019.9019.8019.9019.9026,300
May 21, 202419.7019.9019.7019.8019.8011,600
May 20, 202419.8019.8019.8019.8019.80-
May 17, 202419.9019.9019.8019.8019.80309,600
May 16, 202419.9019.9019.9019.9019.90-
May 15, 202419.9020.0019.9019.9019.9016,000
May 14, 202420.0020.0019.8019.8019.8014,800
May 13, 202419.8020.0019.7020.0020.0010,900
May 10, 202419.6020.0019.6019.9019.9016,800
May 9, 202419.9020.0019.8019.8019.8025,300
May 8, 202420.1020.1019.8019.9019.9012,300
May 7, 202420.0020.0020.0020.0020.00-
May 3, 202420.1020.1019.9020.0020.0016,800
May 2, 202420.5020.5019.9019.9019.907,800
Apr 30, 202419.8020.0019.8019.9019.9012,600
Apr 29, 202419.9019.9019.7019.8019.8017,400
Apr 26, 2024 1.30 Dividend
Apr 26, 202419.5019.8019.5019.8019.80111,600
Apr 25, 202421.2021.2021.0021.1019.80130,900
Apr 24, 202420.9020.9020.9020.9019.61-
Apr 23, 202420.9021.0020.8020.9019.61104,400
Apr 22, 202420.9020.9020.8020.9019.6123,400
Apr 19, 202420.9020.9020.9020.9019.61-
Apr 18, 202420.9020.9020.9020.9019.61-
Apr 17, 202421.0021.0020.8020.9019.6123,100
Apr 11, 202420.8021.0020.8021.0019.7138,700
Apr 10, 202420.9021.0020.8020.8019.5223,400
Apr 9, 202420.9020.9020.9020.9019.61-