MFEC Public Co. Ltd.(TH:MFEC)
฿6.20+0.05 (+0.81%)
TH:MFEC
MFEC Public Co. Ltd. historical prices
฿6.20
At close:+0.05 (+0.81%)
MFEC Public Co. Ltd. (MFEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | +0.81% | 186,500 | 1.17 |
| Nov 10, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | +0.82% | 315,701 | 2.00 |
| Nov 09, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | +0.82% | 86,100 | 0.55 |
| Nov 06, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 245,380 | 1.54 |
| Nov 05, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 0.00% | 211,700 | 1.21 |
| Nov 04, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 145,139 | 0.83 |
| Nov 03, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 0.00% | 215,402 | 1.25 |
| Nov 02, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 424,000 | 2.52 |
| Oct 30, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 773,901 | 4.93 |
| Oct 29, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 98,715 | 0.63 |
| Oct 28, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | +0.80% | 230,300 | 1.47 |
| Oct 27, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 185,140 | 1.18 |
| Oct 26, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | +0.80% | 144,425 | 0.94 |
| Oct 23, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.00% | 64,925 | 0.42 |
| Oct 21, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | +0.81% | 260,301 | 1.69 |
| Oct 20, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 145,600 | 0.93 |
| Oct 19, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | +0.81% | 171,600 | 1.06 |
| Oct 16, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 0.00% | 38,100 | 0.23 |
| Oct 14, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 200,001 | 1.19 |
| Oct 13, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 0.00% | 80,700 | 0.44 |
| Oct 09, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 104,300 | 0.55 |
| Oct 08, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | +0.81% | 127,700 | 0.67 |
| Oct 07, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 43,305 | 0.23 |
| Oct 06, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | +0.81% | 94,100 | 0.49 |
| Oct 05, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 106,900 | 0.55 |
| Oct 02, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 24,411 | 0.13 |
| Oct 01, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 41,828 | 0.21 |
| Sep 30, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 292,202 | 1.50 |
| Sep 29, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.00% | 179,705 | 0.92 |
| Sep 28, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 0.00% | 292,522 | 1.52 |
| Sep 25, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | +0.81% | 91,706 | 0.47 |
| Sep 24, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 18,301 | 0.09 |
| Sep 23, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 121,101 | 0.62 |
| Sep 22, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 104,201 | 0.53 |
| Sep 21, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 30,217 | 0.15 |
| Sep 18, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 23,001 | 0.11 |
| Sep 17, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | +0.81% | 320,031 | 1.61 |
| Sep 16, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 0.00% | 208,853 | 1.06 |
| Sep 15, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 0.00% | 179,715 | 0.91 |
| Sep 14, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 157,120 | 0.79 |
| Sep 11, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.00% | 80,151 | 0.40 |
| Sep 10, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 450,306 | 2.31 |
| Sep 09, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.00% | 414,454 | 2.19 |
| Sep 08, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | +0.81% | 43,000 | 0.22 |
| Sep 07, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 0.00% | 417,802 | 2.22 |
| Sep 04, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | +0.81% | 101,201 | 0.53 |
| Sep 03, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 66,123 | 0.34 |
