Mfc Patong Heritage Property Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	4.900	4.900	4.900	4.900	4.900	100
2023-03-09	4.060	4.060	4.060	4.060	4.060	0
2023-03-08	4.060	4.060	4.060	4.060	4.060	100
2023-03-07	4.060	4.060	4.060	4.060	4.060	200
2023-03-03	4.600	4.600	4.600	4.600	4.600	0
2023-03-02	4.600	4.600	4.600	4.600	4.600	0
2023-03-01	4.600	4.600	4.600	4.600	4.600	0
2023-02-28	4.600	4.600	4.600	4.600	4.600	0
2023-02-27	4.500	4.600	4.500	4.600	4.600	1,100
2023-02-24	4.920	4.920	4.920	4.920	4.920	0
2023-02-23	4.020	4.920	4.020	4.920	4.920	1,100
2023-02-22	4.880	4.940	4.880	4.940	4.940	6,200
2023-02-21	4.960	4.960	4.960	4.960	4.960	0
2023-02-20	4.960	4.960	4.960	4.960	4.960	100
2023-02-17	4.500	4.500	4.500	4.500	4.500	100
2023-02-16	4.500	4.500	4.500	4.500	4.500	0
2023-02-15	4.500	4.500	4.500	4.500	4.500	0
2023-02-14	4.500	4.500	4.500	4.500	4.500	700
2023-02-13	4.520	4.520	4.520	4.520	4.520	0
2023-02-10	4.520	4.520	4.520	4.520	4.520	1,100
2023-02-09	4.880	4.940	4.520	4.520	4.520	1,200
2023-02-08	4.760	4.880	4.760	4.880	4.880	1,200
2023-02-07	4.460	4.800	4.460	4.760	4.760	6,200
2023-02-06	4.380	5.300	4.380	4.860	4.860	4,800
2023-02-03	4.300	4.400	4.300	4.380	4.380	1,700
2023-02-02	4.120	4.120	4.120	4.120	4.120	100
2023-02-01	4.380	4.760	4.020	4.360	4.360	2,000
2023-01-31	5.350	5.350	4.220	4.380	4.380	8,800
2023-01-30	4.120	4.120	4.120	4.120	4.120	0
2023-01-27	4.620	4.700	4.100	4.120	4.120	50,700
2023-01-26	4.300	4.800	3.860	4.700	4.700	2,400
2023-01-25	4.000	4.000	3.980	3.980	3.980	400
2023-01-24	4.500	4.500	4.500	4.500	4.500	0
2023-01-23	4.500	4.500	4.500	4.500	4.500	0
2023-01-20	4.000	4.520	4.000	4.500	4.500	500
2023-01-19	4.560	4.560	3.840	4.000	4.000	2,300
2023-01-18	4.380	4.440	3.940	3.940	3.940	1,800
2023-01-17	4.740	4.740	3.640	3.900	3.900	3,200
2023-01-16	4.920	4.920	4.780	4.780	4.780	200
2023-01-13	3.800	3.800	3.800	3.800	3.800	0
2023-01-12	3.820	3.820	3.700	3.800	3.800	7,800
2023-01-11	3.900	3.900	3.900	3.900	3.900	500
2023-01-10	4.000	4.000	4.000	4.000	4.000	6,700
2023-01-09	3.800	4.000	3.800	4.000	4.000	3,700
2023-01-06	3.960	4.000	3.960	4.000	4.000	5,800
2023-01-05	3.980	3.980	3.980	3.980	3.980	0
2023-01-04	3.980	3.980	3.980	3.980	3.980	0
2023-01-03	3.740	3.980	3.740	3.980	3.980	1,500
2022-12-30	4.000	4.000	4.000	4.000	4.000	0
2022-12-29	4.000	4.000	4.000	4.000	4.000	0
2022-12-28	3.560	4.000	3.560	4.000	4.000	2,200
2022-12-27	3.820	3.980	3.820	3.980	3.980	300
2022-12-26	3.960	4.000	3.960	4.000	4.000	500
2022-12-23	3.820	3.820	3.800	3.800	3.800	700
2022-12-22	3.800	3.800	3.800	3.800	3.800	5,800
2022-12-21	3.980	3.980	3.980	3.980	3.980	0
2022-12-20	3.900	3.980	3.900	3.980	3.980	300
2022-12-19	3.900	3.900	3.900	3.900	3.900	0
2022-12-16	3.900	3.900	3.900	3.900	3.900	8,400
2022-12-15	3.900	3.900	3.900	3.900	3.900	300

← NewerPage 14 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.