Skip to main content
MFC Multi-National Residence Fund (BKK:MNRF)
Thailand flag Thailand · Delayed Price · Currency is THB
2.040
-0.020 (-0.97%)
Apr 29, 2026, 11:44 AM ICT

BKK:MNRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.062.062.062.062.060.98%700
Apr 24, 20262.042.042.042.042.04-3,300
Apr 23, 20262.042.042.042.042.04-354
Apr 22, 20262.042.042.042.042.04-2,001
Apr 21, 20262.042.042.042.042.04-0.97%14,300
Apr 20, 20262.022.062.002.062.061.98%13,100
Apr 17, 20262.082.082.022.022.02-2.88%5,500
Apr 16, 20262.002.102.002.082.082.97%800
Apr 10, 20261.992.101.992.022.02-2,501
Apr 9, 20262.002.021.992.022.02-51,001
Apr 8, 20262.022.022.022.022.02-600
Apr 7, 20262.022.022.002.022.02-6,500
Apr 3, 20262.002.022.002.022.021.00%1,400
Apr 2, 20261.992.001.992.002.00-52,700
Apr 1, 20262.002.021.992.002.00-119,800
Mar 31, 20262.002.001.992.002.00-85,366
Mar 30, 20262.202.201.992.002.00-5.66%252,266
Mar 27, 20262.062.342.062.122.12-19.08%10,400
Mar 26, 20262.482.622.482.622.6225.96%512
Mar 25, 20262.102.102.022.082.08-11,600
Mar 23, 20262.082.082.082.082.080.97%100
Mar 19, 20262.102.102.062.062.06-2.83%14,706
Mar 18, 20262.122.122.122.122.120.95%200
Mar 17, 20262.102.102.042.102.10-1.87%34,700
Mar 16, 20262.142.142.142.142.11-0.93%6,000
Mar 13, 20262.062.162.062.162.132.86%1,500
Mar 12, 20262.102.102.102.102.07-10,100
Mar 11, 20262.162.162.102.102.07-2.78%14,100
Mar 10, 20262.162.162.162.162.130.93%6,650
Mar 9, 20262.042.162.042.142.11-500
Mar 6, 20262.142.142.122.142.11-3,107
Mar 5, 20262.142.142.142.142.11-2,100
Mar 4, 20262.142.142.122.142.11-80,100
Mar 2, 20262.122.142.122.142.110.94%15,800
Feb 27, 20262.122.142.122.122.090.95%6,100
Feb 26, 20262.102.102.102.102.070.96%16,400
Feb 24, 20262.082.082.082.082.051.96%600
Feb 23, 20262.082.082.042.042.01-2.86%6,500
Feb 20, 20262.082.102.082.102.070.96%30,601
Feb 19, 20262.062.102.022.082.05-1.89%63,500
Feb 18, 20262.122.122.082.122.090.95%3,101
Feb 17, 20262.082.102.082.102.070.96%4,900
Feb 16, 20262.182.182.062.082.05-40,600
Feb 13, 20262.102.102.022.082.05-0.95%90,700
Feb 12, 20262.082.102.082.102.070.96%3,112
Feb 11, 20262.102.102.042.082.05-4,703
Feb 10, 20262.082.082.082.082.05-6,100
Feb 9, 20262.082.102.082.082.05-6,900
Feb 6, 20262.082.082.082.082.05-7,000
Feb 5, 20262.082.082.042.082.05-12,911
Feb 4, 20262.022.182.022.082.05-0.95%58,520
Jan 29, 20262.102.102.102.102.07-101
Jan 27, 20262.102.102.102.102.07-10,300
Jan 26, 20262.102.102.102.102.070.96%100
Jan 23, 20262.082.082.082.082.05-0.95%6,500
Jan 22, 20262.042.102.042.102.07-0.94%200
Jan 21, 20262.182.182.022.122.090.95%2,600
Jan 20, 20262.102.102.102.102.07-100
Jan 15, 20262.102.102.102.102.07-1.87%20,000
Jan 14, 20262.142.142.142.142.11-600
Jan 8, 20262.122.142.122.142.110.94%41,000
Jan 7, 20262.122.122.122.122.090.95%300
Jan 6, 20262.102.122.102.102.070.96%600
Jan 5, 20262.102.182.082.082.05-1,700
Dec 29, 20252.082.082.082.082.05-0.95%1,300
Dec 26, 20252.102.102.102.102.07-5,200
Dec 25, 20252.142.142.102.102.07-3.67%2,307
Dec 23, 20252.182.182.182.182.151.87%200
Dec 19, 20252.142.142.142.142.11-800
Dec 18, 20252.142.142.142.142.11-0.93%26,500
Dec 17, 20252.162.162.162.162.13-1.82%139
Dec 16, 20252.202.202.202.202.174.76%200
Dec 12, 20252.022.102.022.102.07-4.55%600
Dec 9, 20252.202.202.202.202.175.77%201
Dec 8, 20252.082.082.082.082.020.97%2,700
Dec 4, 20252.082.082.062.062.00-0.96%1,400
Dec 3, 20252.082.102.082.082.02-6,100
Dec 2, 20252.042.102.022.082.02-83,100
Dec 1, 20252.022.102.002.082.021.96%119,100
Nov 27, 20252.062.062.042.041.98-1.92%15,000
Nov 25, 20252.082.082.082.082.02-100
Nov 24, 20252.082.082.082.082.02-300
Nov 20, 20252.082.082.082.082.02-0.95%300
Nov 14, 20252.102.102.102.102.04-0.94%300
Nov 11, 20252.062.202.062.122.06-1.85%3,000
Nov 10, 20252.042.162.042.162.101.89%700
Nov 6, 20252.182.182.122.122.06-3.64%700
Nov 3, 20252.042.201.992.202.147.84%111,800
Oct 31, 20252.042.042.042.041.98-3.77%400
Oct 29, 20252.042.122.042.122.060.95%7,000