MFEC PCL (BKK:MFEC)
Thailand
· Delayed Price · Currency is THB 5.65
0.00 (0.00%)
At close: Mar 6, 2026
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 3.74% | 153,301 |
| Feb 11, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 128,809 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 69,202 |
| Feb 9, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 219,062 |
| Feb 6, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 86,700 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 380,599 |
| Feb 4, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 209,700 |
| Feb 3, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 286,700 |
| Feb 2, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | - | 464,499 |
| Jan 30, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 129,512 |
| Jan 29, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 262,900 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 27,300 |
| Jan 27, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 79,200 |
| Jan 26, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 31,200 |
| Jan 23, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 113,900 |
| Jan 22, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 49,700 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 156,800 |
| Jan 20, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 169,754 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 61,900 |
| Jan 16, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 237,900 |
| Jan 15, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 35,534 |
| Jan 14, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 28,148 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 32,127 |
| Jan 12, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 30,520 |
| Jan 9, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 24,801 |
| Jan 8, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - | 31,600 |
| Jan 7, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 36,500 |
| Jan 6, 2026 | 5.15 | 5.30 | 5.15 | 5.20 | 5.20 | 0.97% | 130,100 |
| Jan 5, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 69,702 |
| Dec 30, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 23,600 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 38,501 |
| Dec 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5,800 |
| Dec 25, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 15,300 |
| Dec 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 14,400 |
| Dec 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 349,700 |
| Dec 22, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | 331,752 |
| Dec 19, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 18,800 |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 167,300 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 125,100 |
| Dec 16, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 87,921 |
| Dec 15, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 104,931 |
| Dec 12, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 141,700 |
| Dec 11, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 54,600 |
| Dec 9, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 24,301 |
| Dec 8, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 112,700 |
| Dec 4, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.96% | 519,500 |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 236,400 |
| Dec 2, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 430,100 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | - | 141,534 |
| Nov 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 23,202 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 43,509 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 10,300 |
| Nov 25, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 32,717 |
| Nov 24, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 370,066 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 119,403 |
| Nov 20, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 26,600 |
| Nov 19, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 64,506 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 165,500 |
| Nov 17, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 73,847 |
| Nov 14, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 46,100 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 30,900 |
| Nov 12, 2025 | 5.05 | 5.25 | 5.05 | 5.10 | 5.10 | 0.99% | 107,138 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 10,738 |
| Nov 10, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | 15,800 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 17,915 |
| Nov 6, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 39,700 |
| Nov 5, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 126,500 |
| Nov 4, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 160,161 |
| Nov 3, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 222,500 |
| Oct 31, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 18,706 |
| Oct 30, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 62,900 |
| Oct 29, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 84,103 |
| Oct 28, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 309,000 |
| Oct 27, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 375,800 |
| Oct 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 76,610 |
| Oct 22, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 82,302 |
| Oct 21, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 72,100 |
| Oct 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 77,633 |
| Oct 17, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 42,350 |
| Oct 16, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 32,001 |
| Oct 15, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 43,580 |
| Oct 14, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 193,240 |
| Oct 10, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 40,548 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 61,399 |
| Oct 8, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 62,601 |