Skip to main content
MFC Asset Management PCL (BKK:MFC)
Thailand flag Thailand · Delayed Price · Currency is THB
24.50
-0.10 (-0.41%)
At close: Dec 4, 2025

MFC Asset Management PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.6024.7024.1024.5024.50-0.41%5,600
Dec 3, 202524.6024.7024.3024.6024.60-5,201
Dec 2, 202524.5024.7024.5024.6024.60-0.40%1,100
Dec 1, 202524.3024.7024.3024.7024.700.41%603
Nov 28, 202524.4024.7024.3024.6024.60-0.40%1,200
Nov 26, 202524.3024.7024.3024.7024.70-2,705
Nov 21, 202524.3024.7024.3024.7024.700.41%4,740
Nov 20, 202524.5024.6024.4024.6024.60-2,001
Nov 19, 202524.5024.6024.4024.6024.60-3,418
Nov 18, 202524.4024.6024.4024.6024.60-500
Nov 17, 202524.5024.7024.4024.6024.60-0.40%25,469
Nov 14, 202524.5024.7024.5024.7024.70-1,300
Nov 13, 202524.5024.7024.4024.7024.70-0.40%1,605
Nov 12, 202524.4024.9024.2024.8024.80-0.40%5,604
Nov 11, 202524.6024.9024.4024.9024.90-3,600
Nov 10, 202524.6024.9024.6024.9024.901.22%295
Nov 7, 202524.8024.8024.5024.6024.600.41%4,000
Nov 6, 202524.6024.6024.5024.5024.50-1.61%2,000
Nov 5, 202524.6024.9024.6024.9024.90-2,300
Nov 3, 202524.4024.9024.4024.9024.900.40%5,626
Oct 30, 202524.8024.8024.8024.8024.80-0.40%2,550
Oct 29, 202524.8024.9024.8024.9024.900.40%2,710
Oct 28, 202525.0025.2524.8024.8024.800.81%423
Oct 27, 202524.4024.7024.4024.6024.600.82%2,406
Oct 24, 202524.7024.7024.0024.4024.40-0.41%37,784
Oct 22, 202524.5024.5024.5024.5024.50-1.21%2,510
Oct 21, 202524.6024.8024.4024.8024.80-0.40%4,208
Oct 20, 202524.5024.9024.5024.9024.90-0.40%718
Oct 16, 202524.7025.2524.0025.0025.001.21%21,955
Oct 15, 202525.0025.0024.7024.7024.700.82%1,210
Oct 14, 202525.0025.0024.5024.5024.50-2.00%10,741
Oct 10, 202525.0025.0024.9025.0025.00-1,176
Oct 9, 202525.0025.0025.0025.0025.00-181
Oct 8, 202525.0025.0024.8025.0025.00-428
Oct 7, 202525.0025.2524.8025.0025.00-0.99%7,234
Oct 6, 202524.8025.2524.8025.2525.251.00%5,192
Oct 3, 202525.0025.0024.8025.0025.00-312
Oct 2, 202524.9025.0024.7025.0025.000.81%3,973
Oct 1, 202524.7024.8024.7024.8024.800.40%1,560
Sep 30, 202524.8024.8024.5024.7024.70-0.40%25,040
Sep 29, 202524.8024.8024.7024.8024.80-705
Sep 26, 202524.8024.8024.5024.8024.80-9,741
Sep 25, 202524.7024.9024.6024.8024.80-0.40%2,604
Sep 24, 202524.6024.9024.6024.9024.901.63%300
Sep 23, 202524.9024.9024.5024.5024.50-1.61%10,912
Sep 22, 202525.2525.2524.9024.9024.90-3.30%34,201
Sep 19, 202525.7526.0025.0025.7525.751.98%2,646
Sep 18, 202525.5026.0025.2525.2525.25-2.88%3,211
Sep 17, 202525.7526.0025.2526.0026.001.96%430
Sep 16, 202525.5025.7525.2525.5025.50-6,308
Sep 15, 202526.5026.5025.5025.5025.50-0.97%3,700
Sep 12, 202525.5026.2525.5025.7525.751.98%5,559
Sep 11, 202525.0025.5025.0025.2525.251.81%7,402
Sep 10, 202524.7025.0024.7024.8024.80-6,603
Sep 9, 202524.8024.9024.4024.8024.802.06%3,900
Sep 8, 202524.9025.0024.3024.3024.30-12,102
Sep 5, 202524.9024.9024.1024.3024.30-2.02%71,342
Sep 4, 202525.0025.0024.8024.8024.80-0.80%12,662
Sep 3, 202525.2525.2525.0025.0025.00-12,351
Sep 2, 202525.0025.2525.0025.0025.00-0.99%2,600
Sep 1, 202525.5025.5024.8025.2525.25-0.98%6,630
Aug 29, 202525.5025.5025.2525.5025.500.99%1,607
Aug 28, 202525.5025.5024.8025.2525.25-0.98%5,893
Aug 27, 202525.0025.5025.0025.5025.500.99%3,401
Aug 26, 202525.5025.5025.0025.2525.25-0.98%22,839
Aug 25, 202526.0026.5025.0025.5025.50-0.97%21,412
Aug 22, 202526.2526.2525.5025.7525.75-0.96%6,202
Aug 21, 202526.5026.5025.7526.0026.00-0.95%2,102
Aug 20, 202525.7526.2525.7526.2526.25-201
Aug 19, 202526.5026.5025.5026.2526.251.94%3,430
Aug 18, 202526.0026.0025.5025.7525.75-2.83%8,133
Aug 15, 202526.7526.7525.7526.5026.50-13,242
Aug 14, 202526.5026.7526.0026.5026.50-0.93%5,600
Aug 13, 202526.7526.7526.0026.7526.750.94%1,103
Aug 8, 202526.7527.0026.0026.5026.500.95%6,209
Aug 7, 202526.7527.0026.2526.2526.25-11,833
Aug 6, 202526.2526.2525.7526.2526.25-8,114
Aug 5, 202526.7526.7525.7526.2526.25-0.94%8,114
Aug 4, 202525.7526.7525.7526.5026.50-0.93%4,271
Aug 1, 202527.2527.2526.0026.7526.75-401
Jul 31, 202525.5026.7525.5026.7526.75-1.83%45,357
Jul 30, 202527.0027.5026.2527.2527.250.93%7,000
Jul 29, 202527.0027.0027.0027.0027.001.89%2,134
Jul 25, 202526.7526.7526.5026.5026.50-1.85%7,929
Jul 24, 202527.0027.0026.2527.0027.000.93%17,501
Jul 23, 202526.7527.5026.2526.7526.75-2.73%6,510
Jul 22, 202526.5027.5026.5027.5027.50-0.90%1,301
Jul 21, 202528.0028.0026.5027.7527.75-2,321
Jul 18, 202528.0028.0027.2527.7527.75-3,201
Jul 17, 202527.0027.7527.0027.7527.75-0.89%14,007
Jul 16, 202528.0028.2528.0028.0028.001.82%95,200
Jul 15, 202527.5027.5027.0027.5027.50-1.79%15,101
Jul 14, 202528.0028.2528.0028.0028.00-21,500
Jul 11, 202528.2528.2528.0028.0028.00-0.88%40,260
Jul 9, 202528.0028.2527.7528.2528.25-40,200
Jul 8, 202528.5028.5028.2528.2528.25-0.88%33,421
Jul 7, 202528.5028.5028.2528.5028.501.79%8,500
Jul 4, 202527.0028.0027.0028.0028.002.75%20,501
Jul 3, 202526.7527.2526.7527.2527.251.87%1,600
Jul 2, 202525.0027.0025.0026.7526.754.90%30,697