Mfc Patong Heritage Property Fund historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.300	4.300	4.300	4.300	4.300	0
2023-06-12	4.300	4.300	4.300	4.300	4.300	0
2023-06-09	4.300	4.300	4.300	4.300	4.300	0
2023-06-08	4.300	4.300	4.300	4.300	4.300	0
2023-06-07	4.300	4.300	4.300	4.300	4.300	0
2023-06-06	4.300	4.300	4.300	4.300	4.300	0
2023-06-02	4.300	4.300	4.300	4.300	4.300	0
2023-06-01	4.300	4.300	4.300	4.300	4.300	200
2023-05-31	4.340	4.340	4.340	4.340	4.340	0
2023-05-30	4.340	4.340	4.340	4.340	4.340	0
2023-05-29	4.340	4.340	4.340	4.340	4.340	0
2023-05-26	4.340	4.340	4.340	4.340	4.340	0
2023-05-25	4.340	4.340	4.340	4.340	4.340	0
2023-05-24	4.340	4.340	4.340	4.340	4.340	0
2023-05-23	4.340	4.340	4.340	4.340	4.340	0
2023-05-22	4.320	4.340	4.320	4.340	4.340	200
2023-05-19	4.340	4.340	4.340	4.340	4.340	0
2023-05-18	4.340	4.340	4.340	4.340	4.340	0
2023-05-17	4.340	4.340	4.340	4.340	4.340	0
2023-05-16	3.500	4.340	3.500	4.340	4.340	300
2023-05-15	4.360	4.360	4.360	4.360	4.360	0
2023-05-12	4.360	4.360	4.360	4.360	4.360	0
2023-05-11	4.360	4.360	4.360	4.360	4.360	0
2023-05-10	3.980	4.400	3.980	4.360	4.360	500
2023-05-09	3.720	3.720	3.720	3.720	3.720	0
2023-05-08	3.700	3.720	3.700	3.720	3.720	24,700
2023-05-03	3.840	3.840	3.500	3.720	3.720	12,100
2023-05-02	4.000	4.000	4.000	4.000	4.000	0
2023-04-28	4.000	4.000	4.000	4.000	4.000	0
2023-04-27	4.000	4.000	4.000	4.000	4.000	0
2023-04-26	4.000	4.000	4.000	4.000	4.000	500
2023-04-25	4.180	4.180	4.180	4.180	4.180	0
2023-04-24	4.180	4.180	4.180	4.180	4.180	0
2023-04-21	4.220	4.220	4.180	4.180	4.180	300
2023-04-20	4.400	4.400	4.400	4.400	4.400	0
2023-04-19	4.400	4.400	4.400	4.400	4.400	0
2023-04-18	4.400	4.400	4.400	4.400	4.400	0
2023-04-17	4.400	4.400	4.400	4.400	4.400	0
2023-04-12	4.400	4.400	4.400	4.400	4.400	0
2023-04-11	4.400	4.400	4.400	4.400	4.400	0
2023-04-10	4.400	4.400	4.400	4.400	4.400	100
2023-04-07	4.040	4.040	4.040	4.040	4.040	0
2023-04-05	4.000	4.040	4.000	4.040	4.040	600
2023-04-04	4.220	4.220	4.220	4.220	4.220	1,500
2023-04-03	4.240	4.240	4.240	4.240	4.240	100
2023-03-31	4.100	4.100	4.100	4.100	4.100	0
2023-03-30	4.180	4.180	4.080	4.100	4.100	2,200
2023-03-29	4.120	4.200	3.980	4.180	4.180	93,400
2023-03-28	4.080	4.440	4.080	4.420	4.420	300
2023-03-27	4.300	4.300	4.200	4.200	4.200	1,600
2023-03-24	4.020	4.380	4.020	4.300	4.300	5,600
2023-03-23	4.940	4.940	4.940	4.940	4.940	100
2023-03-22	4.780	4.920	4.780	4.920	4.920	2,400
2023-03-21	4.780	4.780	4.780	4.780	4.780	100
2023-03-20	4.780	4.780	4.780	4.780	4.780	0
2023-03-17	4.780	4.780	4.780	4.780	4.780	0
2023-03-16	4.780	4.780	4.780	4.780	4.780	100
2023-03-15	4.780	4.800	3.820	4.800	4.800	2,500
2023-03-14	4.040	4.040	3.840	3.840	3.840	30,600
2023-03-13	4.900	4.900	4.900	4.900	4.900	0

← NewerPage 13 of 19 · 1,117 trading daysOlder →

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.