SET · MFEC · stock
MFEC Public Company Limited (MFEC) stock price history
Every SET trading session of MFEC Public Company Limited from Oct 8, 2003 to Sep 28, 2026: 5,646 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.
MFEC adjusted close, 2003 to 2026
- THB 8.60
- All time high, 2022
- THB 6.50
- 52 week high, THB 4.58 low
- 5,646
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
MFEC key facts
- MFEC Public Company Limited (MFEC) closed at THB 6.25 on Sep 28, 2026 on SET.
- MFEC's all time high close is THB 8.60, set on Jan 18, 2022; its all time low close is THB 0.8312 on Dec 27, 2006.
- MFEC's 52 week range is THB 4.58 to THB 6.50.
- MFEC returned +28.4% over the year to Sep 28, 2026 and -5.5% over five years.
- Over ten years MFEC returned +139%, +9.1% a year compounded.
- MFEC's deepest drawdown was -69.1% from Nov 12, 2003 to Dec 27, 2006.
- DataCedar holds 5,646 daily sessions of MFEC history from Oct 8, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFEC price chart, 2003 to 2026
MFEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +7.8% |
| 6 months | +13.4% |
| Year to date | +32.1% |
| 1 year | +28.4% |
| 3 years | +15.8% |
| 5 years | -5.5% |
| 10 years | +139.0% |
| Since Oct 8, 2003 | +265.4% |
| Compound annual growth, 23.0 years | +5.8% |
MFEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.60 on Jan 18, 2022
- All time low close
- THB 0.8312 on Dec 27, 2006
- 52 week high
- THB 6.50 on Aug 10, 2026
- 52 week low
- THB 4.58 on Nov 24, 2025
- Deepest drawdown
- -69.1% from Nov 12, 2003 to Dec 27, 2006, recovered Jan 21, 2013
- Best single session
- +25.0% on Dec 28, 2006
- Worst single session
- -21.2% on Dec 27, 2006
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2003
- 3.7×
- Best calendar year
- 2021, +140%
- Worst calendar year
- 2004, -43%
MFEC 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. 2003 starts on Oct 8, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.73 | THB 6.50 | THB 4.69 | THB 6.25 | +32.1% | 35.9M | 186 |
| 2025 | THB 5.23 | THB 5.23 | THB 4.55 | THB 4.73 | -8.0% | 30.1M | 242 |
| 2024 | THB 5.28 | THB 5.76 | THB 4.15 | THB 5.14 | -2.6% | 39.3M | 243 |
| 2023 | THB 5.95 | THB 6.67 | THB 4.72 | THB 5.28 | -11.8% | 54.7M | 243 |
| 2022 | THB 7.95 | THB 9.76 | THB 5.50 | THB 5.99 | -24.0% | 568.1M | 241 |
| 2021 | THB 3.27 | THB 8.82 | THB 3.23 | THB 7.88 | +139.9% | 932.8M | 241 |
| 2020 | THB 2.08 | THB 3.63 | THB 1.96 | THB 3.28 | +57.7% | 143.2M | 243 |
| 2019 | THB 1.71 | THB 2.68 | THB 1.65 | THB 2.08 | +23.0% | 79.2M | 244 |
| 2018 | THB 2.76 | THB 2.80 | THB 1.63 | THB 1.69 | -38.7% | 64.2M | 245 |
| 2017 | THB 2.85 | THB 3.28 | THB 2.72 | THB 2.76 | -2.3% | 205.7M | 242 |
| 2016 | THB 2.47 | THB 3.04 | THB 2.37 | THB 2.83 | +13.3% | 274.9M | 244 |
| 2015 | THB 3.80 | THB 4.34 | THB 2.30 | THB 2.50 | -33.4% | 579.6M | 244 |
| 2014 | THB 2.79 | THB 4.29 | THB 2.48 | THB 3.75 | +32.2% | 757.9M | 245 |
| 2013 | THB 2.52 | THB 5.32 | THB 2.52 | THB 2.84 | +12.6% | 2.4B | 245 |
| 2012 | THB 1.82 | THB 2.73 | THB 1.66 | THB 2.52 | +39.8% | 693M | 245 |
| 2011 | THB 1.64 | THB 2.01 | THB 1.60 | THB 1.80 | +12.3% | 81.9M | 244 |
| 2010 | THB 1.50 | THB 1.85 | THB 1.42 | THB 1.61 | +6.6% | 31.7M | 244 |
| 2009 | THB 0.9441 | THB 1.53 | THB 0.9441 | THB 1.51 | +59.5% | 93.9M | 245 |
| 2008 | THB 1.43 | THB 1.79 | THB 0.8831 | THB 0.9441 | -32.5% | 150.8M | 247 |
| 2007 | THB 1.00 | THB 1.52 | THB 0.9767 | THB 1.40 | +35.9% | 173.4M | 246 |
| 2006 | THB 1.29 | THB 1.36 | THB 0.7273 | THB 1.03 | -20.3% | 60.9M | 259 |
| 2005 | THB 1.29 | THB 1.64 | THB 1.04 | THB 1.29 | +0.3% | 117.8M | 245 |
| 2004 | THB 2.25 | THB 2.39 | THB 1.07 | THB 1.29 | -42.7% | 191.2M | 262 |
| 2003 | THB 1.71 | THB 2.84 | THB 1.56 | THB 2.25 | n/a | 700.3M | 61 |
MFEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.25 | +1.6% |
| August 2026 | THB 6.15 | +1.7% |
| July 2026 | THB 6.05 | +5.2% |
| June 2026 | THB 5.75 | 0.0% |
| May 2026 | THB 5.75 | +2.6% |
| April 2026 | THB 5.60 | +0.8% |
| March 2026 | THB 5.56 | +2.5% |
| February 2026 | THB 5.42 | +11.3% |
| January 2026 | THB 4.87 | +2.9% |
| December 2025 | THB 4.73 | +2.0% |
| November 2025 | THB 4.64 | -1.0% |
| October 2025 | THB 4.69 | -2.9% |
About the MFEC data
Daily bars. 5,646 sessions from Oct 8, 2003 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 Oct 8, 2003, 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/MFEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- METCO Muramoto Electron (Thailand) Public Company Limited
- METCO-R Muramoto Electron (Thailand) Public Company Limited
- MFC MFC Asset Management Public Company Limited
- MFC-R MFC Asset Management Public Company Limited
- MFEC-R MFEC Public Company Limited
- MGC Millennium Group Corporation (Asia) Public Company Limited
- MGI Miss Grand International Public Company Limited
- MGT Megachem (Thailand) Public Company Limited
Common questions
MFEC share price history
