SET · MFC · stock
MFC Asset Management Public Company Limited (MFC) stock price history
Every SET trading session of MFC Asset Management Public Company Limited from Jun 5, 1991 to Nov 13, 2026: 8,315 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFC adjusted close, 1991 to 2026
- THB 27.97
- All time high, 2025
- THB 27.00
- 52 week high, THB 18.60 low
- 8,315
- Daily sessions since 1991
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
MFC key facts
- MFC Asset Management Public Company Limited (MFC) closed at THB 23.40 on Nov 13, 2026 on SET.
- MFC's all time high close is THB 27.97, set on Jan 20, 2025; its all time low close is THB 0.0004 on Mar 3, 1992.
- MFC's 52 week range is THB 18.60 to THB 27.00.
- MFC returned +1.0% over the year to Nov 13, 2026 and +29.8% over five years.
- Over ten years MFC returned +112%, +7.8% a year compounded.
- MFC's deepest drawdown was -84.9% from Jun 6, 1995 to Feb 20, 1997.
- DataCedar holds 8,315 daily sessions of MFC history from Jun 5, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFC price chart, 1991 to 2026
MFC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | +13.0% |
| 6 months | +25.1% |
| Year to date | -7.6% |
| 1 year | +1.0% |
| 3 years | +41.0% |
| 5 years | +29.8% |
| 10 years | +112.3% |
| Since Jun 5, 1991 | +3,601,636% |
| Compound annual growth, 35.4 years | +34.5% |
MFC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 27.97 on Jan 20, 2025
- All time low close
- THB 0.0004 on Mar 3, 1992
- 52 week high
- THB 27.00 on Oct 5, 2026
- 52 week low
- THB 18.60 on May 12, 2026
- Deepest drawdown
- -84.9% from Jun 6, 1995 to Feb 20, 1997, recovered Apr 3, 2002
- Best single session
- +838.1% on Apr 3, 2002
- Worst single session
- -27.9% on May 15, 1998
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 1991
- 36,017×
- Best calendar year
- 2002, +1,282%
- Worst calendar year
- 1996, -69%
MFC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Jun 5, 1991; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 23.37 | THB 27.00 | THB 18.60 | THB 23.40 | -7.6% | 23.1M | 213 |
| 2025 | THB 25.49 | THB 28.20 | THB 19.85 | THB 25.34 | -0.6% | 9M | 242 |
| 2024 | THB 16.93 | THB 27.97 | THB 15.52 | THB 25.49 | +50.5% | 57.2M | 243 |
| 2023 | THB 18.39 | THB 20.42 | THB 16.26 | THB 16.93 | -6.7% | 5.4M | 236 |
| 2022 | THB 19.24 | THB 21.44 | THB 17.21 | THB 18.16 | -5.6% | 16.1M | 241 |
| 2021 | THB 9.98 | THB 19.79 | THB 9.91 | THB 19.24 | +91.6% | 31.6M | 239 |
| 2020 | THB 9.84 | THB 10.18 | THB 5.85 | THB 10.04 | +2.0% | 7.8M | 243 |
| 2019 | THB 10.07 | THB 11.63 | THB 9.59 | THB 9.84 | -1.0% | 12M | 242 |
| 2018 | THB 8.76 | THB 10.31 | THB 8.32 | THB 9.95 | +12.2% | 26.5M | 244 |
| 2017 | THB 11.18 | THB 11.94 | THB 8.76 | THB 8.86 | -20.7% | 9.2M | 217 |
| 2016 | THB 11.68 | THB 12.99 | THB 10.72 | THB 11.18 | -5.1% | 4M | 225 |
| 2015 | THB 16.59 | THB 24.09 | THB 10.72 | THB 11.77 | -29.0% | 2M | 244 |
| 2014 | THB 15.09 | THB 18.97 | THB 14.14 | THB 16.59 | +11.5% | 3.3M | 237 |
| 2013 | THB 8.42 | THB 24.66 | THB 8.38 | THB 14.88 | +76.8% | 9.7M | 238 |
| 2012 | THB 6.72 | THB 8.50 | THB 6.61 | THB 8.42 | +25.3% | 4.7M | 244 |
| 2011 | THB 4.51 | THB 9.02 | THB 4.35 | THB 6.72 | +49.0% | 3.4M | 241 |
| 2010 | THB 4.41 | THB 5.15 | THB 3.36 | THB 4.51 | +1.5% | 13.1M | 232 |
| 2009 | THB 2.54 | THB 4.44 | THB 2.06 | THB 4.44 | +75.0% | 790.5K | 230 |
| 2008 | THB 3.66 | THB 5.14 | THB 1.98 | THB 2.54 | -32.1% | 14.9M | 198 |
| 2007 | THB 4.46 | THB 4.81 | THB 3.71 | THB 3.74 | -16.1% | 2.7M | 231 |
| 2006 | THB 5.65 | THB 7.73 | THB 3.19 | THB 4.46 | -21.2% | 6M | 220 |
| 2005 | THB 3.85 | THB 6.03 | THB 3.78 | THB 5.65 | +47.9% | 6.4M | 217 |
| 2004 | THB 0.5757 | THB 3.91 | THB 0.5757 | THB 3.82 | +564.0% | 3.5M | 262 |
| 2003 | THB 0.0546 | THB 0.6217 | THB 0.0479 | THB 0.5757 | +954.5% | 7.5M | 259 |
| 2002 | THB 0.0364 | THB 0.0580 | THB 0.0327 | THB 0.0546 | +1,282% | 11M | 195 |
| 2001 | THB 0.0021 | THB 0.0040 | THB 0.0021 | THB 0.0040 | +86.2% | 4.3M | 62 |
| 2000 | THB 0.0026 | THB 0.0037 | THB 0.0020 | THB 0.0021 | -16.8% | 9.5M | 257 |
| 1999 | THB 0.0031 | THB 0.0052 | THB 0.0020 | THB 0.0026 | -18.5% | 6.4M | 224 |
| 1998 | THB 0.0040 | THB 0.0055 | THB 0.0015 | THB 0.0031 | -22.7% | 4.3M | 261 |
| 1997 | THB 0.0020 | THB 0.0056 | THB 0.0012 | THB 0.0040 | +100.4% | 22.2M | 247 |
| 1996 | THB 0.0065 | THB 0.0067 | THB 0.0014 | THB 0.0020 | -68.9% | 10.3M | 256 |
| 1995 | THB 0.0046 | THB 0.0078 | THB 0.0039 | THB 0.0065 | +41.9% | 7.2M | 260 |
| 1994 | THB 0.0054 | THB 0.0059 | THB 0.0028 | THB 0.0046 | -15.5% | 29M | 256 |
| 1993 | THB 0.0013 | THB 0.0058 | THB 0.0009 | THB 0.0054 | +315.9% | 178.6M | 257 |
| 1992 | THB 0.0005 | THB 0.0022 | THB 0.0004 | THB 0.0013 | +144.5% | 222.3M | 252 |
| 1991 | THB 0.0006 | THB 0.0009 | THB 0.0005 | THB 0.0005 | n/a | 247.2M | 150 |
MFC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 23.40 | +1.3% |
| October 2026 | THB 23.10 | -7.6% |
| September 2026 | THB 25.00 | +12.1% |
| August 2026 | THB 22.30 | +10.9% |
| July 2026 | THB 20.10 | +1.5% |
| June 2026 | THB 19.80 | +3.7% |
| May 2026 | THB 19.10 | +1.3% |
| April 2026 | THB 18.86 | -9.9% |
| March 2026 | THB 20.93 | -7.9% |
| February 2026 | THB 22.71 | +0.4% |
| January 2026 | THB 22.62 | -10.7% |
| December 2025 | THB 25.34 | +9.8% |
About the MFC data
Daily bars. 8,315 sessions from Jun 5, 1991 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AMFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- META01 Meta Platforms, Inc.
- META80 Meta Platforms, Inc.
- METCO Muramoto Electron (Thailand) Public Company Limited
- METCO-R Muramoto Electron (Thailand) Public Company Limited
- MFC-R MFC Asset Management Public Company Limited
- MFEC MFEC Public Company Limited
- MFEC-R MFEC Public Company Limited
- MGC Millennium Group Corporation (Asia) Public Company Limited
Common questions
MFC share price history
