Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2023-12-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-11-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-11-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-11-28 | 3.140 | 3.340 | 3.140 | 3.340 | 3.340 | 300 |
| 2023-11-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 400 |
| 2023-11-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2023-11-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2023-10-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-19 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 400 |
| 2023-10-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-12 | 3.260 | 3.960 | 3.260 | 3.960 | 3.960 | 800 |
| 2023-10-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-10-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-10-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-10-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-10-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-10-04 | 3.320 | 3.740 | 3.320 | 3.740 | 3.740 | 100 |
| 2023-10-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-02 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 200 |
| 2023-09-29 | 3.300 | 3.780 | 3.300 | 3.780 | 3.780 | 700 |
| 2023-09-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2023-09-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2023-09-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 100 |
| 2023-09-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-09-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-09-21 | 3.340 | 3.600 | 3.340 | 3.600 | 3.600 | 100 |
| 2023-09-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2023-09-19 | 4.300 | 4.300 | 3.600 | 3.600 | 3.600 | 6,100 |
| 2023-09-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-09-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-09-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-09-13 | 3.340 | 3.780 | 3.340 | 3.780 | 3.780 | 200 |
| 2023-09-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-09-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
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.