MFEC PCL (BKK:MFEC)
Thailand
· Delayed Price · Currency is THB 6.05
+0.10 (1.68%)
Apr 29, 2026, 4:02 PM ICT
MFEC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | - | 0.84% | 45,200 |
| Apr 28, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 142,900 |
| Apr 27, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | - | 231,800 |
| Apr 24, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 0.84% | 74,800 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 72,526 |
| Apr 22, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 280,620 |
| Apr 21, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 136,243 |
| Apr 20, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 118,896 |
| Apr 17, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 96,325 |
| Apr 16, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 88,321 |
| Apr 10, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | 62,800 |
| Apr 9, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 74,000 |
| Apr 8, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 176,502 |
| Apr 7, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 55,328 |
| Apr 3, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 85,040 |
| Apr 2, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 125,600 |
| Apr 1, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | - | 329,210 |
| Mar 31, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 76,810 |
| Mar 30, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 55,812 |
| Mar 27, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 117,045 |
| Mar 26, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 348,558 |
| Mar 25, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 1.74% | 78,800 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 70,408 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 103,210 |
| Mar 20, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 13,402 |
| Mar 19, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 36,701 |
| Mar 18, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 63,705 |
| Mar 17, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 71,800 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 138,707 |
| Mar 13, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 107,320 |
| Mar 12, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 72,290 |
| Mar 11, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 47,700 |
| Mar 10, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 2.65% | 77,900 |
| Mar 9, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 262,322 |
| 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 |