Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 4.280 | 4.280 | 3.900 | 3.900 | 3.900 | 2,500 |
| 2022-12-13 | 3.800 | 4.380 | 3.800 | 4.380 | 4.380 | 4,000 |
| 2022-12-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-12-08 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 400 |
| 2022-12-07 | 3.740 | 3.880 | 3.740 | 3.840 | 3.840 | 1,200 |
| 2022-12-06 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-12-02 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-12-01 | 4.020 | 4.160 | 3.800 | 4.140 | 4.140 | 14,900 |
| 2022-11-30 | 3.700 | 4.180 | 3.700 | 4.180 | 4.180 | 10,200 |
| 2022-11-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-11-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2022-11-24 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 11,600 |
| 2022-11-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-11-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-11-21 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 12,700 |
| 2022-11-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-11-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-11-16 | 3.620 | 3.920 | 3.620 | 3.920 | 3.920 | 1,700 |
| 2022-11-15 | 3.860 | 3.860 | 3.720 | 3.720 | 3.720 | 16,300 |
| 2022-11-14 | 3.440 | 3.860 | 3.440 | 3.860 | 3.860 | 22,500 |
| 2022-11-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 100 |
| 2022-11-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-11-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-11-08 | 3.680 | 3.940 | 3.680 | 3.940 | 3.940 | 200 |
| 2022-11-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2022-11-04 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 3,400 |
| 2022-11-03 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 5,000 |
| 2022-11-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-01 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 200 |
| 2022-10-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-28 | 3.560 | 3.820 | 3.520 | 3.820 | 3.820 | 32,900 |
| 2022-10-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2022-10-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-10-25 | 3.580 | 3.980 | 3.580 | 3.980 | 3.980 | 400 |
| 2022-10-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-10-20 | 3.640 | 3.800 | 3.580 | 3.640 | 3.640 | 1,900 |
| 2022-10-19 | 3.580 | 3.800 | 3.580 | 3.800 | 3.800 | 1,100 |
| 2022-10-18 | 4.500 | 4.500 | 4.000 | 4.000 | 4.000 | 6,500 |
| 2022-10-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-10-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-10-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-10-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-10-07 | 3.800 | 3.900 | 3.700 | 3.900 | 3.900 | 30,400 |
| 2022-10-06 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 300 |
| 2022-10-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 900 |
| 2022-10-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-10-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2022-09-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-09-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2022-09-28 | 3.720 | 3.880 | 3.580 | 3.580 | 3.580 | 5,200 |
| 2022-09-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-09-26 | 3.560 | 3.880 | 3.560 | 3.880 | 3.880 | 5,100 |
| 2022-09-23 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 1,800 |
| 2022-09-22 | 4.780 | 4.780 | 3.520 | 3.600 | 3.600 | 3,500 |
| 2022-09-21 | 3.560 | 3.780 | 3.520 | 3.760 | 3.760 | 7,400 |
| 2022-09-20 | 3.540 | 3.680 | 3.520 | 3.680 | 3.680 | 24,100 |
| 2022-09-19 | 3.560 | 3.720 | 3.560 | 3.720 | 3.720 | 400 |
| 2022-09-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,000 |
| 2022-09-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 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.