MFC Asset Management PCL (MFC)

MFC
🏛️ Thailand →
24.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 26.75 26.75 26.25 26.25 0.0M
2021-12-29 26.75 26.75 26.50 26.50 0.0M
2021-12-28 26.75 27.00 26.25 26.75 0.0M
2021-12-27 26.50 26.75 26.25 26.75 0.0M
2021-12-24 26.25 26.75 26.25 26.50 0.0M
2021-12-23 26.50 26.75 26.25 26.25 0.0M
2021-12-22 26.00 26.75 26.00 26.25 0.0M
2021-12-21 26.50 26.50 26.00 26.50 0.1M
2021-12-20 26.50 26.75 26.00 26.50 0.1M
2021-12-17 26.50 26.50 26.00 26.25 0.0M
2021-12-16 26.50 26.75 25.75 26.25 0.1M
2021-12-15 27.00 27.00 26.00 26.75 0.1M
2021-12-14 25.25 26.50 25.25 26.50 0.1M
2021-12-13 25.75 26.00 25.25 25.50 0.1M
2021-12-09 25.75 25.75 25.50 25.50 0.0M
2021-12-08 26.00 26.00 25.25 25.75 0.0M
2021-12-07 25.25 26.00 25.25 26.00 0.0M
2021-12-03 24.90 25.50 24.90 25.25 0.0M
2021-12-02 24.70 25.00 24.70 25.00 0.2M
2021-12-01 24.60 24.80 24.60 24.80 0.0M
2021-11-30 24.60 24.90 24.60 24.80 0.1M
2021-11-29 24.50 25.50 24.50 24.80 0.1M
2021-11-26 25.50 25.50 24.80 24.90 0.1M
2021-11-25 25.25 25.75 24.90 25.50 0.3M
2021-11-24 26.00 26.00 25.25 26.00 0.2M
2021-11-23 26.00 26.00 25.75 26.00 0.0M
2021-11-22 25.75 26.25 25.75 26.25 0.1M
2021-11-19 26.00 26.00 25.50 26.00 0.0M
2021-11-18 26.00 26.00 25.75 26.00 0.0M
2021-11-17 25.50 26.00 25.25 26.00 0.1M
2021-11-16 25.50 26.00 25.50 25.50 0.0M
2021-11-15 24.90 25.75 24.90 25.50 0.1M
2021-11-12 24.90 25.25 24.40 24.60 0.2M
2021-11-11 25.00 25.00 24.80 25.00 0.0M
2021-11-10 24.60 25.00 24.60 24.80 0.1M
2021-11-09 23.80 24.20 23.70 24.20 0.1M
2021-11-08 23.50 23.80 23.50 23.80 0.0M
2021-11-05 23.30 23.70 23.20 23.70 0.0M
2021-11-04 23.40 23.50 23.20 23.50 0.0M
2021-11-03 23.80 23.80 23.30 23.50 0.1M
2021-11-02 23.30 23.70 23.30 23.60 0.1M
2021-11-01 23.90 23.90 23.20 23.50 0.1M
2021-10-29 23.70 23.90 23.50 23.80 0.1M
2021-10-28 23.40 23.80 23.40 23.50 0.0M
2021-10-27 23.60 23.60 23.40 23.40 0.0M
2021-10-26 23.50 23.80 23.40 23.60 0.1M
2021-10-25 23.20 23.40 23.10 23.40 0.0M
2021-10-21 23.20 23.40 23.00 23.20 0.1M
2021-10-20 23.30 23.30 22.90 23.20 0.1M
2021-10-19 22.70 22.90 22.60 22.80 0.4M
2021-10-18 22.20 22.40 22.10 22.40 0.4M
2021-10-15 22.00 22.10 21.90 22.10 0.5M
2021-10-14 22.10 22.10 21.90 22.00 0.5M
2021-10-12 21.90 22.10 21.90 22.10 0.0M
2021-10-11 21.90 22.00 21.90 21.90 0.0M
2021-10-08 21.80 22.00 21.80 21.90 0.1M
2021-10-07 21.80 22.00 21.80 21.80 0.5M
2021-10-06 22.00 22.00 21.80 21.90 0.1M
2021-10-05 21.90 22.00 21.80 22.00 0.6M
2021-10-04 21.80 21.90 21.70 21.90 0.1M
2021-10-01 22.10 22.10 21.80 21.80 0.0M
2021-09-30 21.90 22.00 21.90 21.90 0.1M
2021-09-29 21.90 22.00 21.80 21.90 0.1M
2021-09-28 22.00 22.00 21.70 21.80 0.1M
2021-09-27 22.00 22.20 21.80 21.90 0.3M
2021-09-23 21.90 21.90 21.70 21.90 0.1M
2021-09-22 21.80 21.90 21.80 21.80 0.1M
2021-09-21 21.80 22.00 21.70 21.80 0.0M
2021-09-20 22.00 22.10 21.80 21.80 0.1M
2021-09-17 21.90 22.00 21.80 21.90 0.0M
2021-09-16 22.00 22.00 21.80 21.90 0.0M
2021-09-15 22.00 22.00 21.80 21.90 0.1M
2021-09-14 21.90 21.90 21.70 21.90 0.0M
2021-09-13 21.80 21.90 21.80 21.80 0.1M
2021-09-10 21.80 21.90 21.70 21.90 0.1M
2021-09-09 21.90 21.90 21.80 21.90 0.0M
2021-09-08 22.00 22.00 21.80 22.00 0.0M
2021-09-07 22.10 22.10 21.90 22.00 0.0M
2021-09-06 21.80 22.00 21.80 22.00 0.0M
2021-09-03 21.90 22.10 21.90 22.00 0.0M
2021-09-02 22.20 22.20 21.90 22.00 0.0M
2021-09-01 22.20 22.20 21.90 22.10 0.1M
2021-08-31 22.50 22.50 22.10 22.20 0.0M
2021-08-30 22.20 22.30 22.10 22.20 0.1M
2021-08-27 22.00 22.10 21.90 22.00 0.2M
2021-08-26 21.90 22.00 21.80 21.90 0.0M
2021-08-25 22.20 22.20 21.70 21.80 0.1M
2021-08-24 22.20 22.20 21.80 21.90 0.1M
2021-08-23 22.20 22.20 21.90 21.90 0.1M
2021-08-20 22.20 22.30 22.00 22.10 0.1M
2021-08-19 21.60 22.10 21.60 22.10 0.1M
2021-08-18 21.60 21.60 21.40 21.60 0.0M
2021-08-17 21.20 21.80 21.20 21.60 0.1M
2021-08-16 22.00 22.00 21.30 21.40 0.2M
2021-08-13 21.90 22.20 21.70 21.90 0.1M
2021-08-11 22.60 22.70 21.60 22.30 0.3M
2021-08-10 21.30 22.80 21.20 22.20 0.4M
2021-08-09 20.60 20.60 20.20 20.30 0.1M
2021-08-06 19.40 20.10 19.30 20.10 0.3M
2021-08-05 19.40 19.50 19.20 19.40 0.1M
2021-08-04 19.10 19.30 19.00 19.30 0.1M
2021-08-03 18.90 19.10 18.80 19.10 0.1M
2021-08-02 19.20 19.20 19.00 19.00 0.0M
2021-07-30 19.20 19.30 19.10 19.20 0.0M
2021-07-29 19.30 19.30 19.10 19.20 0.0M
2021-07-27 19.30 19.30 19.00 19.10 0.1M
2021-07-23 18.90 19.30 18.90 19.30 0.1M
2021-07-22 19.20 19.30 18.90 19.00 0.1M
2021-07-21 19.20 19.30 19.00 19.00 0.0M
2021-07-20 18.90 19.30 18.90 19.10 0.2M
2021-07-19 18.80 18.90 18.70 18.90 0.2M
2021-07-16 18.60 18.70 18.60 18.70 0.1M
2021-07-15 18.50 18.70 18.40 18.60 0.5M
2021-07-14 18.50 18.60 18.30 18.30 0.2M
2021-07-13 18.20 18.60 18.20 18.50 0.1M
2021-07-12 18.30 18.50 18.10 18.40 0.6M
2021-07-09 18.50 18.60 18.20 18.50 0.8M
2021-07-08 19.00 19.00 18.30 18.60 0.8M
2021-07-07 19.00 19.10 18.80 19.00 0.0M
2021-07-06 19.00 19.10 18.80 19.00 0.1M
2021-07-05 19.00 19.10 18.90 19.00 0.0M
2021-07-02 18.80 19.00 18.80 19.00 0.2M
2021-07-01 18.90 19.00 18.80 18.90 0.1M
2021-06-30 19.10 19.10 18.90 19.00 0.0M
2021-06-29 18.80 19.00 18.80 19.00 0.0M
2021-06-28 18.90 19.10 18.70 18.90 0.1M
2021-06-25 19.00 19.10 18.80 19.00 0.1M
2021-06-24 19.00 19.10 18.90 19.00 0.2M
2021-06-23 19.00 19.20 19.00 19.00 0.2M
2021-06-22 19.00 19.10 18.90 19.00 0.2M
2021-06-21 19.00 19.00 18.80 19.00 0.1M
2021-06-18 19.00 19.10 18.90 19.10 0.1M
2021-06-17 19.20 19.20 19.00 19.00 0.0M
2021-06-16 19.10 19.20 19.00 19.20 0.3M
2021-06-15 19.00 19.10 19.00 19.10 0.0M
2021-06-14 18.90 19.10 18.90 19.00 0.2M
2021-06-11 19.10 19.20 18.90 19.00 0.3M
2021-06-10 19.20 19.30 19.00 19.00 0.1M
2021-06-09 18.90 19.20 18.90 19.20 0.7M
2021-06-08 18.90 19.20 18.90 19.10 0.1M
2021-06-07 18.80 19.20 18.70 19.10 0.2M
2021-06-04 19.00 19.00 18.70 18.90 0.3M
2021-06-02 19.10 19.20 18.90 19.00 0.6M
2021-06-01 19.40 19.40 19.00 19.10 0.1M
2021-05-31 19.00 19.20 18.80 19.10 0.1M
2021-05-28 18.70 18.90 18.70 18.80 0.1M
2021-05-27 18.60 18.80 18.60 18.70 0.1M
2021-05-25 18.70 18.80 18.60 18.60 0.4M
2021-05-24 18.80 18.90 18.50 18.70 0.6M
2021-05-21 18.90 19.00 18.70 18.90 0.1M
2021-05-20 18.90 19.10 18.70 18.90 0.2M
2021-05-19 19.10 19.10 18.90 19.00 0.2M
2021-05-18 19.00 19.20 18.90 19.10 0.1M
2021-05-17 18.70 19.10 18.70 18.90 0.3M
2021-05-14 18.80 19.00 18.70 18.70 0.1M
2021-05-13 18.60 19.20 18.50 18.80 0.9M
2021-05-12 19.60 19.70 17.90 18.60 1.3M
2021-05-11 16.50 16.50 16.40 16.50 0.1M
2021-05-10 16.50 16.60 16.40 16.60 0.1M
2021-05-07 16.60 16.60 16.30 16.50 0.2M
2021-05-06 16.50 16.60 16.40 16.60 0.0M
2021-05-05 16.70 16.70 16.50 16.60 0.2M
2021-04-30 16.50 16.80 16.30 16.60 0.4M
2021-04-29 17.80 17.90 17.70 17.90 0.8M
2021-04-28 17.60 17.70 17.50 17.70 0.2M
2021-04-27 17.70 17.80 17.60 17.60 0.2M
2021-04-26 17.80 17.80 17.60 17.70 0.3M
2021-04-23 17.70 17.90 17.30 17.60 0.7M
2021-04-22 17.50 17.70 17.50 17.60 0.2M
2021-04-21 17.20 17.40 17.10 17.40 0.2M
2021-04-20 16.90 17.10 16.80 17.10 0.3M
2021-04-19 16.90 17.00 16.80 16.90 0.2M
2021-04-16 16.90 16.90 16.60 16.80 0.2M
2021-04-12 17.00 17.00 16.80 16.90 0.2M
2021-04-09 16.90 17.00 16.80 16.90 0.1M
2021-04-08 16.90 17.00 16.80 17.00 0.1M
2021-04-07 16.90 16.90 16.70 16.90 0.2M
2021-04-05 17.00 17.10 16.90 16.90 0.2M
2021-04-02 17.10 17.10 17.00 17.10 0.1M
2021-04-01 17.10 17.20 17.00 17.10 0.1M
2021-03-31 17.00 17.20 17.00 17.10 0.2M
2021-03-30 17.00 17.00 16.90 17.00 0.1M
2021-03-29 17.00 17.10 16.90 17.00 0.1M
2021-03-26 17.10 17.20 16.80 17.00 0.2M
2021-03-25 16.50 17.00 16.50 17.00 0.2M
2021-03-24 16.50 16.50 16.40 16.50 0.1M
2021-03-23 16.40 16.40 16.30 16.40 0.0M
2021-03-22 16.30 16.40 16.20 16.40 0.1M
2021-03-19 16.20 16.30 16.10 16.30 0.2M
2021-03-18 16.20 16.20 16.10 16.20 0.0M
2021-03-17 16.20 16.20 15.90 16.10 0.1M
2021-03-16 15.90 16.10 15.90 16.10 0.1M
2021-03-15 15.80 15.90 15.70 15.90 0.1M
2021-03-12 15.90 15.90 15.70 15.80 0.0M
2021-03-11 15.70 15.90 15.60 15.80 0.1M
2021-03-10 15.50 15.80 15.50 15.70 0.1M
2021-03-09 15.70 15.70 15.50 15.60 0.1M
2021-03-08 15.40 15.70 15.40 15.60 0.1M
2021-03-05 15.40 15.60 15.40 15.50 0.2M
2021-03-04 15.40 15.50 15.30 15.50 0.1M
2021-03-03 15.40 15.50 15.30 15.50 0.1M
2021-03-02 15.30 15.40 15.30 15.40 0.1M
2021-03-01 15.40 15.50 15.30 15.40 0.1M
2021-02-25 15.30 15.50 15.30 15.40 0.1M
2021-02-24 15.30 15.30 15.10 15.30 0.1M
2021-02-23 15.20 15.30 15.10 15.30 0.1M
2021-02-22 15.20 15.30 15.10 15.20 0.1M
2021-02-19 15.10 15.20 15.10 15.20 0.1M
2021-02-18 15.10 15.20 14.90 15.00 0.0M
2021-02-17 15.00 15.20 15.00 15.10 0.0M
2021-02-16 14.90 15.10 14.80 15.00 0.1M
2021-02-15 14.70 14.90 14.70 14.80 0.1M
2021-02-11 14.70 14.70 14.60 14.70 0.0M
2021-02-10 14.70 14.70 14.60 14.70 0.0M
2021-02-09 14.70 14.80 14.70 14.80 0.0M
2021-02-08 14.70 14.90 14.70 14.80 0.1M
2021-02-05 14.60 14.70 14.60 14.70 0.0M
2021-02-04 14.70 14.70 14.60 14.70 0.0M
2021-02-03 14.70 14.70 14.60 14.70 0.1M
2021-02-02 14.60 14.70 14.60 14.70 0.0M
2021-02-01 14.70 14.70 14.60 14.70 0.0M
2021-01-29 14.80 14.80 14.70 14.70 0.0M
2021-01-28 14.80 14.80 14.70 14.70 0.0M
2021-01-27 14.80 14.80 14.70 14.80 0.0M
2021-01-26 14.80 14.80 14.70 14.80 0.0M
2021-01-25 14.60 14.80 14.60 14.80 0.0M
2021-01-22 14.70 14.70 14.60 14.60 0.0M
2021-01-21 14.80 14.80 14.70 14.70 0.0M
2021-01-20 14.70 14.70 14.60 14.70 0.0M
2021-01-19 14.80 14.80 14.70 14.70 0.0M
2021-01-18 14.60 14.70 14.60 14.70 0.0M
2021-01-15 14.70 14.80 14.60 14.60 0.0M
2021-01-14 14.60 14.70 14.60 14.60 0.0M
2021-01-13 14.60 14.60 14.60 14.60 0.0M
2021-01-12 14.60 14.60 14.50 14.60 0.0M
2021-01-11 14.60 14.60 14.50 14.60 0.0M
2021-01-08 14.50 14.50 14.40 14.50 0.0M
2021-01-07 14.60 14.60 14.50 14.60 0.0M
2021-01-06 14.50 14.60 14.40 14.40 0.0M
2021-01-05 14.60 14.60 14.50 14.50 0.0M
2021-01-04 14.50 14.60 14.40 14.60 0.0M