Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-08 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 300 |
| 2026-10-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2026-10-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 801 |
| 2026-09-23 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 300 |
| 2026-09-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2026-09-17 | 1.280 | 1.400 | 1.280 | 1.400 | 1.400 | 300 |
| 2026-08-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,600 |
| 2026-08-28 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 7,700 |
| 2026-08-27 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 3,200 |
| 2026-08-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 33,601 |
| 2026-08-25 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 10,200 |
| 2026-08-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 100 |
| 2026-08-20 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 73,400 |
| 2026-08-19 | 1.210 | 1.290 | 1.210 | 1.290 | 1.290 | 39,800 |
| 2026-08-18 | 1.110 | 1.310 | 1.110 | 1.290 | 1.290 | 25,800 |
| 2026-08-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2026-08-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 19,500 |
| 2026-08-07 | 1.500 | 1.540 | 1.400 | 1.500 | 1.500 | 22,200 |
| 2026-08-06 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 5,218 |
| 2026-08-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,000 |
| 2026-08-04 | 1.490 | 1.570 | 1.490 | 1.570 | 1.570 | 254,301 |
| 2026-08-03 | 1.450 | 1.480 | 1.410 | 1.450 | 1.450 | 10,909 |
| 2026-07-31 | 1.500 | 1.500 | 1.400 | 1.480 | 1.480 | 9,000 |
| 2026-07-30 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 22,000 |
| 2026-07-27 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 10,501 |
| 2026-07-24 | 1.250 | 1.390 | 1.250 | 1.390 | 1.390 | 18,900 |
Page 1 of 1 · 36 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-09 | 0.0200 THB |
| 2020-03-11 | 0.0220 THB |
| 2019-08-28 | 0.1000 THB |
| 2019-05-27 | 0.1830 THB |
| 2019-03-08 | 0.1810 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.