SET · MFC-R · stock

MFC Asset Management Public Company Limited (MFC-R) stock price history

Every SET trading session of MFC Asset Management Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get MFC-R data, free keyYear by year table

MFC-R adjusted close, 2007 to 2026

MFC-RMFC Asset Management Public Company
THB 25.50+5.2% over one year
2010201520202025
THB 28.05
All time high, 2025
THB 25.50
52 week high, THB 24.25 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

MFC-R key facts

  • MFC Asset Management Public Company Limited (MFC-R) closed at THB 25.50 on Sep 28, 2026 on SET.
  • MFC-R's all time high close is THB 28.05, set on May 2, 2025; its all time low close is THB 2.02 on Nov 20, 2008.
  • MFC-R's 52 week range is THB 24.25 to THB 25.50.
  • MFC-R returned +5.2% over the year to Sep 28, 2026 and +56.4% over five years.
  • Over ten years MFC-R returned +317%, +15.4% a year compounded.
  • MFC-R's deepest drawdown was -52.6% from Jun 30, 2008 to Nov 20, 2008.
  • DataCedar holds 3,546 daily sessions of MFC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MFC-R price chart, 2007 to 2026

MFC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 2.11THB 4.99THB 11.84THB 28.052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MFC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+5.2%
Year to date+5.2%
1 year+5.2%
3 years+35.6%
5 years+56.4%
10 years+317.4%
Since Dec 28, 2007+585.0%
Compound annual growth, 18.8 years+10.8%

MFC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 28.05 on May 2, 2025
All time low close
THB 2.02 on Nov 20, 2008
52 week high
THB 25.50 on May 7, 2026
52 week low
THB 24.25 on Sep 29, 2025
Deepest drawdown
-52.6% from Jun 30, 2008 to Nov 20, 2008, recovered Apr 26, 2011
Best single session
+94.1% on Apr 3, 2017
Worst single session
-28.0% on Nov 20, 2008
Volatility, 1 year annualised
5.0%
Sessions closing higher, 1 year
0%
Growth of 1 since 2007
6.9×
Best calendar year
2021, +91%
Worst calendar year
2008, -43%

MFC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 24.25THB 25.50THB 24.25THB 25.50+5.2%0186
2025THB 24.38THB 28.05THB 24.25THB 24.25-0.5%8.9K242
2024THB 18.80THB 27.28THB 18.80THB 24.38+29.7%2M243
2023THB 18.35THB 20.61THB 18.35THB 18.80+2.5%35.1K243
2022THB 19.45THB 23.04THB 17.70THB 18.35-5.6%427.3K241
2021THB 10.17THB 19.45THB 10.17THB 19.45+91.3%1.6M241
2020THB 9.93THB 10.17THB 8.24THB 10.17+2.4%83243
2019THB 10.09THB 12.33THB 9.93THB 9.93-1.6%189.2K244
2018THB 8.77THB 10.15THB 8.71THB 10.09+3.3%122.8K245
2017THB 11.86THB 12.81THB 9.77THB 9.77+59.9%34.3K181
2013THB 6.11THB 6.11THB 6.11THB 6.110.0%011
2012THB 5.07THB 6.11THB 5.07THB 6.11+20.4%0245
2011THB 3.83THB 5.07THB 3.83THB 5.07+32.6%0244
2010THB 3.55THB 3.83THB 3.55THB 3.83+7.8%0244
2009THB 2.11THB 3.55THB 2.05THB 3.55+68.6%63.1K245
2008THB 3.64THB 4.27THB 1.97THB 2.11-43.4%915.3K247
2007THB 3.78THB 3.78THB 3.70THB 3.72n/a51.2K1

MFC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 25.500.0%
August 2026THB 25.500.0%
July 2026THB 25.500.0%
June 2026THB 25.500.0%
May 2026THB 25.50+5.2%
April 2026THB 24.250.0%
March 2026THB 24.250.0%
February 2026THB 24.250.0%
January 2026THB 24.250.0%
December 2025THB 24.250.0%
November 2025THB 24.250.0%
October 2025THB 24.250.0%

About the MFC-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 28, 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 Dec 28, 2007, 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/MFC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • META80 Meta Platforms, Inc.
  • METCO Muramoto Electron (Thailand) Public Company Limited
  • METCO-R Muramoto Electron (Thailand) Public Company Limited
  • MFC 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
  • MGI Miss Grand International Public Company Limited

Common questions

MFC-R share price history

Start with any symbol.

Start free