UK markets open in 1 hour 53 minutes
NIKKEI 225
38,228.82 -45.23 (-0.12%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.50 +0.50 (+0.63%) GOLD FUTURES
2,327.80 +16.80 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,697.43 -2,362.86 (-4.92%)
MFEC Public Company Limited (MFEC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:36AM ICT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 134,300 |
| 30 Apr 2024 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 261,300 |
| 30 Apr 2024 | 0.4 Dividend | |||||
| 29 Apr 2024 | 6.90 | 6.95 | 6.85 | 6.90 | 6.50 | 372,300 |
| 26 Apr 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.50 | 181,800 |
| 25 Apr 2024 | 6.85 | 6.90 | 6.85 | 6.85 | 6.45 | 221,100 |
| 24 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.50 | - |
| 23 Apr 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.50 | 91,600 |
| 22 Apr 2024 | 6.75 | 6.85 | 6.75 | 6.80 | 6.41 | 110,600 |
| 19 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.50 | - |
| 18 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.50 | - |
| 17 Apr 2024 | 6.95 | 7.00 | 6.90 | 6.90 | 6.50 | 152,600 |
| 11 Apr 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.55 | 140,900 |
| 10 Apr 2024 | 6.90 | 6.95 | 6.85 | 6.90 | 6.50 | 164,200 |
| 09 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.55 | - |
| 05 Apr 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.55 | 60,700 |
| 04 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.50 | - |
| 03 Apr 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.50 | 79,400 |
| 02 Apr 2024 | 6.90 | 7.00 | 6.85 | 6.90 | 6.50 | 149,100 |
| 01 Apr 2024 | 6.90 | 7.00 | 6.90 | 6.90 | 6.50 | 79,600 |
| 29 Mar 2024 | 6.85 | 6.95 | 6.85 | 6.90 | 6.50 | 102,000 |
| 28 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.50 | - |
| 27 Mar 2024 | 6.90 | 6.95 | 6.90 | 6.90 | 6.50 | 82,400 |
| 26 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.50 | - |
| 25 Mar 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.50 | 54,000 |
| 22 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.50 | - |
| 21 Mar 2024 | 6.90 | 6.95 | 6.90 | 6.90 | 6.50 | 243,000 |
| 20 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | - |
| 19 Mar 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 6.59 | 60,700 |
| 18 Mar 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.55 | 77,400 |
| 15 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.55 | - |
| 14 Mar 2024 | 6.90 | 7.00 | 6.85 | 6.95 | 6.55 | 206,600 |
| 13 Mar 2024 | 6.80 | 6.90 | 6.80 | 6.85 | 6.45 | 163,600 |
| 12 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.36 | - |
| 11 Mar 2024 | 6.85 | 6.85 | 6.75 | 6.75 | 6.36 | 86,700 |
| 08 Mar 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.36 | 118,000 |
| 07 Mar 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.31 | 226,700 |
| 06 Mar 2024 | 6.70 | 6.80 | 6.70 | 6.70 | 6.31 | 221,500 |
| 05 Mar 2024 | 6.75 | 6.85 | 6.70 | 6.70 | 6.31 | 228,600 |
| 04 Mar 2024 | 6.75 | 6.80 | 6.70 | 6.75 | 6.36 | 83,700 |
| 01 Mar 2024 | 6.80 | 6.90 | 6.65 | 6.75 | 6.36 | 188,900 |
| 29 Feb 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.41 | 103,900 |
| 28 Feb 2024 | 6.90 | 6.90 | 6.80 | 6.85 | 6.45 | 223,100 |
| 27 Feb 2024 | 6.80 | 6.90 | 6.80 | 6.85 | 6.45 | 129,900 |
| 23 Feb 2024 | 6.80 | 6.90 | 6.80 | 6.85 | 6.45 | 191,600 |
| 22 Feb 2024 | 6.85 | 6.90 | 6.55 | 6.80 | 6.41 | 1,024,700 |
| 21 Feb 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 6.69 | 274,700 |
| 20 Feb 2024 | 7.05 | 7.25 | 7.05 | 7.10 | 6.69 | 416,200 |
| 19 Feb 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 6.64 | 144,000 |
| 16 Feb 2024 | 7.00 | 7.00 | 6.85 | 6.95 | 6.55 | 173,000 |
| 15 Feb 2024 | 7.00 | 7.05 | 7.00 | 7.00 | 6.59 | 37,100 |
| 14 Feb 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.55 | 316,000 |
| 13 Feb 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 6.59 | 48,900 |
| 12 Feb 2024 | 6.95 | 7.05 | 6.95 | 7.00 | 6.59 | 168,900 |
| 09 Feb 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.55 | 24,500 |
| 08 Feb 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 6.59 | 184,900 |
| 07 Feb 2024 | 7.00 | 7.05 | 7.00 | 7.00 | 6.59 | 35,500 |
| 06 Feb 2024 | 7.00 | 7.10 | 7.00 | 7.00 | 6.59 | 77,600 |
| 05 Feb 2024 | 7.00 | 7.05 | 7.00 | 7.00 | 6.59 | 81,500 |
| 02 Feb 2024 | 7.20 | 7.20 | 6.95 | 7.00 | 6.59 | 153,000 |
| 01 Feb 2024 | 6.95 | 7.15 | 6.95 | 7.10 | 6.69 | 287,300 |
| 31 Jan 2024 | 7.00 | 7.05 | 6.95 | 6.95 | 6.55 | 173,800 |
| 30 Jan 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.55 | 126,600 |
| 29 Jan 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 6.59 | 183,700 |
| 26 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.85 | 6.45 | 45,700 |
| 25 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.80 | 6.41 | 111,800 |
| 24 Jan 2024 | 6.80 | 6.80 | 6.70 | 6.80 | 6.41 | 29,900 |
| 23 Jan 2024 | 6.80 | 6.90 | 6.70 | 6.70 | 6.31 | 105,200 |
| 22 Jan 2024 | 6.75 | 6.80 | 6.75 | 6.75 | 6.36 | 83,700 |
| 19 Jan 2024 | 6.80 | 6.90 | 6.75 | 6.80 | 6.41 | 127,200 |
| 18 Jan 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.41 | 58,300 |
| 17 Jan 2024 | 6.80 | 6.85 | 6.75 | 6.80 | 6.41 | 62,100 |
| 16 Jan 2024 | 6.85 | 6.90 | 6.80 | 6.80 | 6.41 | 51,700 |
| 15 Jan 2024 | 6.70 | 6.95 | 6.70 | 6.90 | 6.50 | 131,400 |
| 12 Jan 2024 | 6.85 | 6.85 | 6.70 | 6.80 | 6.41 | 41,400 |
| 11 Jan 2024 | 6.75 | 6.80 | 6.70 | 6.80 | 6.41 | 40,600 |
| 10 Jan 2024 | 6.70 | 6.70 | 6.65 | 6.70 | 6.31 | 80,400 |
| 09 Jan 2024 | 6.75 | 6.85 | 6.75 | 6.75 | 6.36 | 77,700 |
| 08 Jan 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.41 | 183,400 |
| 05 Jan 2024 | 6.80 | 7.00 | 6.80 | 6.90 | 6.50 | 243,900 |
| 04 Jan 2024 | 6.80 | 6.80 | 6.65 | 6.75 | 6.36 | 140,600 |
| 03 Jan 2024 | 6.65 | 6.85 | 6.65 | 6.80 | 6.41 | 203,800 |
| 28 Dec 2023 | 6.40 | 6.80 | 6.40 | 6.65 | 6.26 | 136,000 |
| 27 Dec 2023 | 6.35 | 6.40 | 6.35 | 6.40 | 6.03 | 43,400 |
| 26 Dec 2023 | 6.30 | 6.35 | 6.30 | 6.35 | 5.98 | 46,400 |
| 25 Dec 2023 | 6.30 | 6.35 | 6.25 | 6.30 | 5.93 | 90,200 |
| 22 Dec 2023 | 6.35 | 6.35 | 6.30 | 6.35 | 5.98 | 57,900 |
| 21 Dec 2023 | 6.30 | 6.35 | 6.25 | 6.25 | 5.89 | 26,200 |
| 20 Dec 2023 | 6.30 | 6.35 | 6.15 | 6.20 | 5.84 | 216,700 |
| 19 Dec 2023 | 6.30 | 6.40 | 6.25 | 6.25 | 5.89 | 116,800 |
| 18 Dec 2023 | 6.30 | 6.40 | 6.25 | 6.30 | 5.93 | 117,100 |
| 15 Dec 2023 | 6.20 | 6.35 | 6.20 | 6.25 | 5.89 | 33,300 |
| 14 Dec 2023 | 6.10 | 6.25 | 6.10 | 6.25 | 5.89 | 27,200 |
| 13 Dec 2023 | 6.15 | 6.20 | 6.05 | 6.05 | 5.70 | 127,800 |
| 12 Dec 2023 | 6.25 | 6.25 | 6.15 | 6.15 | 5.79 | 92,600 |
| 08 Dec 2023 | 6.25 | 6.35 | 6.25 | 6.25 | 5.89 | 41,500 |
| 07 Dec 2023 | 6.35 | 6.35 | 6.30 | 6.30 | 5.93 | 58,200 |
| 06 Dec 2023 | 6.30 | 6.30 | 6.25 | 6.30 | 5.93 | 27,700 |
| 04 Dec 2023 | 6.30 | 6.35 | 6.30 | 6.30 | 5.93 | 23,100 |
| 01 Dec 2023 | 6.25 | 6.35 | 6.25 | 6.35 | 5.98 | 36,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.