MFEC

MFEC
🏛️ thailand →
5.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 6.40 6.80 6.40 6.65 0.1M
2023-12-27 6.35 6.40 6.35 6.40 0.0M
2023-12-26 6.30 6.35 6.30 6.35 0.0M
2023-12-25 6.30 6.35 6.25 6.30 0.1M
2023-12-22 6.35 6.35 6.30 6.35 0.1M
2023-12-21 6.30 6.35 6.25 6.25 0.0M
2023-12-20 6.30 6.35 6.15 6.20 0.2M
2023-12-19 6.30 6.40 6.25 6.25 0.1M
2023-12-18 6.30 6.40 6.25 6.30 0.1M
2023-12-15 6.20 6.35 6.20 6.25 0.0M
2023-12-14 6.10 6.25 6.10 6.25 0.0M
2023-12-13 6.15 6.20 6.05 6.05 0.1M
2023-12-12 6.25 6.25 6.15 6.15 0.1M
2023-12-08 6.25 6.35 6.25 6.25 0.0M
2023-12-07 6.35 6.35 6.30 6.30 0.1M
2023-12-06 6.30 6.30 6.25 6.30 0.0M
2023-12-04 6.30 6.35 6.25 6.30 0.0M
2023-12-01 6.25 6.35 6.25 6.35 0.0M
2023-11-30 6.35 6.35 6.25 6.25 0.1M
2023-11-29 6.35 6.35 6.30 6.35 0.1M
2023-11-28 6.35 6.35 6.30 6.35 0.0M
2023-11-27 6.30 6.35 6.30 6.30 0.0M
2023-11-24 6.40 6.40 6.30 6.30 0.1M
2023-11-23 6.30 6.40 6.30 6.35 0.1M
2023-11-22 6.25 6.35 6.25 6.30 0.0M
2023-11-21 6.25 6.35 6.20 6.25 0.1M
2023-11-20 6.25 6.30 6.20 6.30 0.0M
2023-11-17 6.25 6.25 6.15 6.25 0.1M
2023-11-16 6.30 6.30 6.20 6.20 0.0M
2023-11-15 6.15 6.50 6.15 6.25 0.2M
2023-11-14 6.05 6.10 6.00 6.05 0.2M
2023-11-13 6.30 6.30 6.05 6.05 0.1M
2023-11-10 6.20 6.35 6.15 6.25 0.1M
2023-11-09 6.15 6.25 6.15 6.20 0.4M
2023-11-08 6.10 6.15 6.10 6.10 0.1M
2023-11-07 6.15 6.15 6.05 6.10 0.1M
2023-11-06 6.10 6.20 6.10 6.10 0.1M
2023-11-03 6.20 6.20 6.10 6.10 0.1M
2023-11-02 6.00 6.10 6.00 6.10 0.4M
2023-11-01 6.00 6.10 5.95 5.95 0.3M
2023-10-31 6.10 6.15 6.00 6.00 0.1M
2023-10-30 6.20 6.20 6.05 6.15 0.2M
2023-10-27 6.10 6.20 6.10 6.20 0.1M
2023-10-26 6.20 6.25 6.10 6.10 0.1M
2023-10-25 6.20 6.25 6.15 6.15 0.1M
2023-10-24 6.20 6.25 6.15 6.15 0.3M
2023-10-20 6.35 6.35 6.20 6.25 0.3M
2023-10-19 6.35 6.35 6.30 6.35 0.1M
2023-10-18 6.40 6.40 6.35 6.40 0.1M
2023-10-17 6.40 6.40 6.35 6.40 0.1M
2023-10-16 6.40 6.50 6.35 6.35 0.2M
2023-10-12 6.50 6.55 6.40 6.45 0.2M
2023-10-11 6.35 6.45 6.35 6.45 0.2M
2023-10-10 6.40 6.50 6.35 6.35 0.2M
2023-10-09 6.50 6.50 6.40 6.40 0.1M
2023-10-06 6.60 6.65 6.45 6.50 0.2M
2023-10-05 6.55 6.60 6.50 6.60 0.1M
2023-10-04 6.30 6.50 6.25 6.50 0.2M
2023-10-03 6.85 6.85 6.20 6.30 0.9M
2023-10-02 6.85 6.90 6.80 6.80 0.0M
2023-09-29 6.80 6.95 6.70 6.95 0.1M
2023-09-28 6.80 6.90 6.80 6.80 0.1M
2023-09-27 6.85 6.95 6.70 6.75 0.4M
2023-09-26 6.95 7.05 6.85 6.90 0.4M
2023-09-25 6.95 7.05 6.95 6.95 0.1M
2023-09-22 6.95 7.00 6.95 6.95 0.0M
2023-09-21 6.95 7.00 6.95 6.95 0.1M
2023-09-20 7.05 7.05 6.95 6.95 0.1M
2023-09-19 7.00 7.05 7.00 7.00 0.1M
2023-09-18 7.05 7.05 7.00 7.00 0.0M
2023-09-15 7.00 7.10 7.00 7.10 0.0M
2023-09-14 7.05 7.05 7.00 7.05 0.0M
2023-09-13 7.10 7.10 7.00 7.05 0.2M
2023-09-12 7.05 7.15 7.05 7.10 0.1M
2023-09-11 7.15 7.15 7.00 7.05 0.2M
2023-09-08 7.15 7.15 7.05 7.05 0.1M
2023-09-07 7.05 7.10 7.00 7.10 0.1M
2023-09-06 7.00 7.05 6.95 7.05 0.1M
2023-09-05 7.00 7.05 6.95 7.00 0.1M
2023-09-04 7.05 7.05 6.95 7.00 0.2M
2023-09-01 7.15 7.15 7.00 7.05 0.3M
2023-08-31 7.15 7.15 7.05 7.10 0.2M
2023-08-30 7.15 7.20 7.00 7.05 0.2M
2023-08-29 7.10 7.15 7.05 7.10 0.1M
2023-08-28 7.05 7.15 7.00 7.05 0.2M
2023-08-25 7.05 7.10 7.05 7.05 0.1M
2023-08-24 7.10 7.15 7.00 7.05 0.3M
2023-08-23 7.00 7.10 7.00 7.00 0.2M
2023-08-22 7.05 7.10 6.95 7.00 0.3M
2023-08-21 6.95 7.05 6.95 7.00 0.2M
2023-08-18 6.90 7.10 6.90 6.95 0.3M
2023-08-17 7.00 7.05 6.90 7.00 0.2M
2023-08-16 6.95 7.00 6.90 6.95 0.2M
2023-08-15 7.00 7.10 6.95 6.95 0.1M
2023-08-11 7.10 7.10 6.85 7.00 1.0M
2023-08-10 7.40 7.45 7.00 7.10 0.8M
2023-08-09 7.40 7.40 7.25 7.30 0.4M
2023-08-08 7.55 7.55 7.30 7.35 0.6M
2023-08-07 7.50 7.55 7.50 7.55 0.1M
2023-08-04 7.50 7.50 7.50 7.50 0.2M
2023-08-03 7.50 7.55 7.50 7.50 0.0M
2023-08-02 7.65 7.65 7.55 7.55 0.1M
2023-07-31 7.45 7.65 7.45 7.65 0.2M
2023-07-27 7.45 7.55 7.40 7.45 0.1M
2023-07-26 7.50 7.50 7.45 7.45 0.1M
2023-07-25 7.55 7.60 7.50 7.50 0.2M
2023-07-24 7.50 7.55 7.45 7.55 0.0M
2023-07-21 7.50 7.50 7.45 7.45 0.1M
2023-07-20 7.55 7.60 7.50 7.50 0.1M
2023-07-19 7.60 7.60 7.50 7.50 0.1M
2023-07-18 7.55 7.60 7.50 7.55 0.1M
2023-07-17 7.45 7.55 7.45 7.45 0.1M
2023-07-14 7.35 7.45 7.30 7.45 0.1M
2023-07-13 7.35 7.40 7.30 7.30 0.2M
2023-07-12 7.40 7.45 7.30 7.35 0.1M
2023-07-11 7.40 7.45 7.35 7.35 0.0M
2023-07-10 7.40 7.40 7.30 7.35 0.1M
2023-07-07 7.30 7.45 7.30 7.40 0.2M
2023-07-06 7.55 7.55 7.35 7.40 0.3M
2023-07-05 7.60 7.60 7.50 7.50 0.0M
2023-07-04 7.50 7.60 7.50 7.55 0.1M
2023-07-03 7.45 7.55 7.45 7.50 0.2M
2023-06-30 7.35 7.50 7.35 7.45 0.0M
2023-06-29 7.40 7.45 7.35 7.35 0.3M
2023-06-28 7.45 7.50 7.30 7.40 0.1M
2023-06-27 7.40 7.50 7.40 7.45 0.2M
2023-06-26 7.55 7.65 7.40 7.45 0.5M
2023-06-23 7.65 7.70 7.45 7.55 0.2M
2023-06-22 7.65 7.65 7.55 7.55 0.3M
2023-06-21 7.70 7.80 7.65 7.65 0.2M
2023-06-20 7.85 7.90 7.70 7.75 0.2M
2023-06-19 7.60 7.90 7.60 7.90 0.3M
2023-06-16 7.60 7.70 7.60 7.60 0.2M
2023-06-15 7.60 7.70 7.55 7.60 0.3M
2023-06-14 7.70 7.70 7.60 7.65 0.2M
2023-06-13 7.80 7.80 7.70 7.70 0.3M
2023-06-12 7.80 7.85 7.75 7.75 0.5M
2023-06-09 7.85 7.90 7.80 7.80 0.2M
2023-06-08 7.75 7.80 7.70 7.80 0.2M
2023-06-07 7.75 7.80 7.70 7.75 0.1M
2023-06-06 7.80 7.80 7.75 7.75 0.1M
2023-06-02 7.80 7.80 7.75 7.75 0.1M
2023-06-01 7.80 7.80 7.70 7.75 0.1M
2023-05-31 7.75 7.85 7.75 7.80 0.2M
2023-05-30 7.85 7.85 7.70 7.75 0.1M
2023-05-29 7.70 7.95 7.70 7.80 0.2M
2023-05-26 7.85 7.90 7.75 7.80 0.1M
2023-05-25 7.85 7.90 7.75 7.80 0.1M
2023-05-24 7.75 8.00 7.75 7.85 0.5M
2023-05-23 7.65 7.75 7.60 7.75 0.3M
2023-05-22 7.65 7.65 7.40 7.60 0.3M
2023-05-19 7.85 7.85 7.65 7.65 0.5M
2023-05-18 7.80 7.90 7.75 7.80 0.4M
2023-05-17 7.85 7.95 7.80 7.80 0.3M
2023-05-16 7.90 7.95 7.80 7.85 0.4M
2023-05-15 8.05 8.05 7.85 7.85 0.5M
2023-05-12 8.05 8.10 7.90 7.95 1.4M
2023-05-11 7.55 8.40 7.55 7.90 5.0M
2023-05-10 7.50 7.60 7.45 7.55 0.3M
2023-05-09 7.45 7.50 7.45 7.45 0.2M
2023-05-08 7.45 7.50 7.40 7.40 0.1M
2023-05-03 7.35 7.45 7.30 7.35 0.2M
2023-05-02 7.50 7.50 7.30 7.40 0.3M
2023-04-28 7.75 7.85 7.75 7.80 0.3M
2023-04-27 7.85 7.85 7.70 7.75 0.3M
2023-04-26 7.80 7.80 7.70 7.80 0.2M
2023-04-25 7.85 7.85 7.75 7.75 0.1M
2023-04-24 7.80 7.90 7.75 7.80 0.1M
2023-04-21 7.80 7.80 7.70 7.75 0.2M
2023-04-20 7.85 7.85 7.70 7.75 0.1M
2023-04-19 7.95 7.95 7.80 7.85 0.2M
2023-04-18 7.85 7.90 7.80 7.85 0.2M
2023-04-17 7.90 7.95 7.80 7.85 0.2M
2023-04-12 7.80 7.90 7.80 7.85 0.2M
2023-04-11 7.85 7.95 7.80 7.85 0.2M
2023-04-10 7.85 7.90 7.75 7.80 0.2M
2023-04-07 7.85 7.85 7.75 7.80 0.1M
2023-04-05 7.95 7.95 7.75 7.75 0.4M
2023-04-04 8.00 8.00 7.85 7.90 0.2M
2023-04-03 7.95 7.95 7.85 7.95 0.3M
2023-03-31 8.05 8.10 7.95 7.95 0.2M
2023-03-30 8.05 8.10 8.05 8.05 0.1M
2023-03-29 8.05 8.10 8.00 8.05 0.1M
2023-03-28 8.00 8.05 8.00 8.05 0.1M
2023-03-27 8.00 8.10 7.95 8.00 0.1M
2023-03-24 8.00 8.00 7.95 7.95 0.2M
2023-03-23 7.95 8.00 7.95 7.95 0.1M
2023-03-22 8.00 8.00 7.90 7.90 0.1M
2023-03-21 8.05 8.05 7.90 7.95 0.2M
2023-03-20 8.00 8.20 7.85 7.95 0.5M
2023-03-17 7.85 7.95 7.85 7.95 0.3M
2023-03-16 7.75 7.85 7.75 7.80 0.2M
2023-03-15 7.70 7.85 7.70 7.75 0.3M
2023-03-14 7.75 7.80 7.55 7.75 0.7M
2023-03-13 7.90 7.90 7.75 7.75 0.4M
2023-03-10 8.10 8.10 7.90 7.90 0.2M
2023-03-09 8.00 8.05 8.00 8.05 0.1M
2023-03-08 8.00 8.00 7.90 8.00 0.1M
2023-03-07 7.85 7.95 7.85 7.90 0.2M
2023-03-03 7.85 7.90 7.80 7.80 0.3M
2023-03-02 8.00 8.00 7.75 7.85 0.6M
2023-03-01 8.00 8.05 7.90 7.95 0.3M
2023-02-28 7.90 7.95 7.85 7.90 0.0M
2023-02-27 8.00 8.00 7.75 7.80 0.5M
2023-02-24 8.05 8.10 7.90 8.00 0.4M
2023-02-23 8.00 8.15 8.00 8.05 0.4M
2023-02-22 8.10 8.10 7.95 8.00 0.4M
2023-02-21 7.90 8.10 7.90 8.05 0.3M
2023-02-20 7.75 7.90 7.75 7.85 0.1M
2023-02-17 7.90 7.90 7.75 7.75 0.2M
2023-02-16 7.80 7.90 7.75 7.80 0.2M
2023-02-15 7.90 7.90 7.75 7.75 0.4M
2023-02-14 7.95 8.00 7.85 7.90 0.5M
2023-02-13 7.95 8.05 7.95 7.95 0.5M
2023-02-10 8.15 8.15 8.05 8.10 0.1M
2023-02-09 8.05 8.15 8.00 8.10 0.3M
2023-02-08 8.20 8.20 8.00 8.00 0.4M
2023-02-07 8.20 8.20 8.00 8.10 0.3M
2023-02-06 8.15 8.20 8.10 8.15 0.1M
2023-02-03 8.20 8.25 8.10 8.10 0.2M
2023-02-02 8.20 8.20 8.15 8.20 0.4M
2023-02-01 8.15 8.20 8.10 8.15 0.1M
2023-01-31 8.15 8.30 8.15 8.15 0.3M
2023-01-30 8.20 8.25 8.10 8.15 0.1M
2023-01-27 8.10 8.20 8.05 8.10 0.4M
2023-01-26 8.15 8.15 8.00 8.05 0.4M
2023-01-25 8.25 8.30 8.15 8.15 0.2M
2023-01-24 8.30 8.30 8.20 8.25 0.4M
2023-01-23 8.25 8.30 8.20 8.25 0.2M
2023-01-20 8.40 8.40 8.25 8.25 0.5M
2023-01-19 8.05 8.35 8.00 8.35 1.1M
2023-01-18 8.00 8.10 8.00 8.05 0.3M
2023-01-17 8.00 8.05 7.95 8.00 0.1M
2023-01-16 8.05 8.05 8.00 8.00 0.2M
2023-01-13 8.05 8.10 7.90 8.05 0.6M
2023-01-12 8.10 8.10 8.00 8.05 0.1M
2023-01-11 8.10 8.15 7.95 8.00 0.3M
2023-01-10 8.00 8.10 8.00 8.10 0.3M
2023-01-09 8.05 8.10 8.00 8.00 0.1M
2023-01-06 7.95 8.05 7.95 8.05 0.3M
2023-01-05 8.00 8.05 7.90 7.90 0.4M
2023-01-04 7.95 8.00 7.85 7.90 0.3M
2023-01-03 7.90 8.00 7.80 7.95 0.2M