MFC Asset Management PCL (BKK:MFC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.60 | 24.70 | 24.10 | 24.50 | 24.50 | -0.41% | 5,600 |
| Dec 3, 2025 | 24.60 | 24.70 | 24.30 | 24.60 | 24.60 | - | 5,201 |
| Dec 2, 2025 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | -0.40% | 1,100 |
| Dec 1, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 0.41% | 603 |
| Nov 28, 2025 | 24.40 | 24.70 | 24.30 | 24.60 | 24.60 | -0.40% | 1,200 |
| Nov 26, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | - | 2,705 |
| Nov 21, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 0.41% | 4,740 |
| Nov 20, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | - | 2,001 |
| Nov 19, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | - | 3,418 |
| Nov 18, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | 500 |
| Nov 17, 2025 | 24.50 | 24.70 | 24.40 | 24.60 | 24.60 | -0.40% | 25,469 |
| Nov 14, 2025 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | - | 1,300 |
| Nov 13, 2025 | 24.50 | 24.70 | 24.40 | 24.70 | 24.70 | -0.40% | 1,605 |
| Nov 12, 2025 | 24.40 | 24.90 | 24.20 | 24.80 | 24.80 | -0.40% | 5,604 |
| Nov 11, 2025 | 24.60 | 24.90 | 24.40 | 24.90 | 24.90 | - | 3,600 |
| Nov 10, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.22% | 295 |
| Nov 7, 2025 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | 0.41% | 4,000 |
| Nov 6, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -1.61% | 2,000 |
| Nov 5, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | - | 2,300 |
| Nov 3, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 0.40% | 5,626 |
| Oct 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | 2,550 |
| Oct 29, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 2,710 |
| Oct 28, 2025 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | 0.81% | 423 |
| Oct 27, 2025 | 24.40 | 24.70 | 24.40 | 24.60 | 24.60 | 0.82% | 2,406 |
| Oct 24, 2025 | 24.70 | 24.70 | 24.00 | 24.40 | 24.40 | -0.41% | 37,784 |
| Oct 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | 2,510 |
| Oct 21, 2025 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | -0.40% | 4,208 |
| Oct 20, 2025 | 24.50 | 24.90 | 24.50 | 24.90 | 24.90 | -0.40% | 718 |
| Oct 16, 2025 | 24.70 | 25.25 | 24.00 | 25.00 | 25.00 | 1.21% | 21,955 |
| Oct 15, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | 0.82% | 1,210 |
| Oct 14, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 10,741 |
| Oct 10, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | - | 1,176 |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 181 |
| Oct 8, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 428 |
| Oct 7, 2025 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | -0.99% | 7,234 |
| Oct 6, 2025 | 24.80 | 25.25 | 24.80 | 25.25 | 25.25 | 1.00% | 5,192 |
| Oct 3, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 312 |
| Oct 2, 2025 | 24.90 | 25.00 | 24.70 | 25.00 | 25.00 | 0.81% | 3,973 |
| Oct 1, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.40% | 1,560 |
| Sep 30, 2025 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | -0.40% | 25,040 |
| Sep 29, 2025 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 705 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.50 | 24.80 | 24.80 | - | 9,741 |
| Sep 25, 2025 | 24.70 | 24.90 | 24.60 | 24.80 | 24.80 | -0.40% | 2,604 |
| Sep 24, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.63% | 300 |
| Sep 23, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -1.61% | 10,912 |
| Sep 22, 2025 | 25.25 | 25.25 | 24.90 | 24.90 | 24.90 | -3.30% | 34,201 |
| Sep 19, 2025 | 25.75 | 26.00 | 25.00 | 25.75 | 25.75 | 1.98% | 2,646 |
| Sep 18, 2025 | 25.50 | 26.00 | 25.25 | 25.25 | 25.25 | -2.88% | 3,211 |
| Sep 17, 2025 | 25.75 | 26.00 | 25.25 | 26.00 | 26.00 | 1.96% | 430 |
| Sep 16, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | - | 6,308 |