Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

MFC Asset Management Public Co., Ltd. (MFC) Historical Prices

TH:MFC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202622.5022.7022.5022.6022.60+0.89%13,7410.11
Nov 10, 202622.5022.5022.4022.4022.40+0.90%106,5730.86
Nov 09, 202622.3022.6022.3022.4022.40+0.90%172,3021.42
Nov 06, 202622.6022.6022.0022.2022.20-1.77%59,7370.49
Nov 05, 202622.7022.8022.5022.6022.60-0.44%41,5050.34
Nov 04, 202622.7022.7022.0022.7022.700.00%109,1680.91
Nov 03, 202622.7023.1022.7022.7022.70-0.44%54,8150.46
Nov 02, 202623.1023.1022.8022.8022.80-1.30%40,6090.34
Oct 30, 202623.3023.3023.0023.1023.10-0.86%39,2100.33
Oct 29, 202623.2023.5023.2023.3023.300.00%39,3250.33
Oct 28, 202623.5023.6022.8023.3023.30-0.85%144,0911.16
Oct 27, 202625.0025.7523.3023.5023.50-5.24%324,4502.66
Oct 26, 202626.5026.5024.7024.8024.80+0.81%195,3001.64
Oct 23, 202624.6024.6024.6024.6024.600.00%00.00
Oct 22, 202624.6024.6024.6024.6024.60+0.41%2,5010.02
Oct 21, 202624.4025.0024.4024.5024.500.00%2,9130.02
Oct 20, 202624.5024.5024.4024.5024.50+0.41%22,0270.18
Oct 19, 202624.6024.8024.3024.4024.40-2.01%6,9160.06
Oct 16, 202624.9025.0024.9024.9024.900.00%00.00
Oct 15, 202625.0025.0024.9024.9024.90-0.40%384,9073.09
Oct 14, 202625.0025.0025.0025.0025.000.00%1,4020.01
Oct 13, 202625.0025.2525.0025.0025.000.00%00.00
Oct 12, 202625.0025.2525.0025.0025.000.00%2,2200.02
Oct 09, 202625.0025.0024.7025.0025.00-0.99%25,5010.20
Oct 08, 202625.7525.7525.2525.2525.25-1.94%45,3070.35
Oct 07, 202626.0026.0025.5025.7525.75-1.90%2,4030.02
Oct 06, 202626.7526.7526.0026.2526.25-1.87%2,4120.02
Oct 05, 202625.7527.0025.7526.7526.75+4.90%197,7111.56
Oct 02, 202625.2526.0025.2525.5025.50+2.00%723,7036.28
Oct 01, 202625.0025.5024.9025.0025.000.00%46,2000.40
Sep 30, 202625.0026.0025.0025.0025.00-0.99%503,6474.64
Sep 29, 202625.2525.5025.0025.2525.25-1.94%234,3322.19
Sep 28, 202624.9026.2524.8025.7525.75+3.41%135,1461.24
Sep 25, 202624.4025.0024.1024.9024.90+2.05%215,3002.04
Sep 24, 202625.7526.0024.4024.4024.40-5.24%316,9063.09
Sep 23, 202625.7526.0025.7525.7525.750.00%450,7154.71
Sep 22, 202624.1026.2524.1025.7525.75+7.29%485,1805.50
Sep 21, 202623.3024.3023.3024.0024.00+2.13%145,9971.69
Sep 18, 202623.3023.6023.3023.5023.50+0.43%38,3100.44
Sep 17, 202623.3023.4023.3023.4023.40+0.86%45,4050.51
Sep 16, 202623.2023.2023.2023.2023.200.00%64,0140.73
Sep 15, 202623.3023.3023.2023.2023.200.00%187,2062.13
Sep 14, 202623.2023.3023.1023.2023.200.00%72,0510.81
Sep 11, 202623.3023.3023.1023.2023.20-0.43%21,3040.23
Sep 10, 202623.2023.4023.2023.3023.30+0.43%27,9000.29
Sep 09, 202623.6023.6023.2023.2023.20-1.28%50,5080.53
Sep 08, 202623.7023.9023.4023.5023.50-0.42%93,9161.01
Sep 07, 202623.5023.6023.1023.6023.60+0.43%79,5380.85
Sep 04, 202623.1023.7023.1023.5023.50+0.43%57,5670.62
Sep 03, 202623.6024.0023.4023.4023.40+0.43%214,3422.09