Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2022-09-13 | 3.500 | 3.880 | 3.500 | 3.880 | 3.880 | 2,400 |
| 2022-09-12 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 400 |
| 2022-09-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-09-08 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 2,700 |
| 2022-09-07 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,300 |
| 2022-09-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2022-09-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2022-09-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-09-01 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-25 | 3.720 | 3.980 | 3.720 | 3.980 | 3.980 | 2,300 |
| 2022-08-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-08-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,500 |
| 2022-08-22 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 3,000 |
| 2022-08-19 | 3.520 | 3.720 | 3.500 | 3.720 | 3.720 | 400 |
| 2022-08-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2022-08-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 500 |
| 2022-08-16 | 3.520 | 3.760 | 3.520 | 3.760 | 3.760 | 5,500 |
| 2022-08-15 | 3.740 | 3.800 | 3.740 | 3.780 | 3.780 | 1,400 |
| 2022-08-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-08-10 | 3.760 | 3.760 | 3.580 | 3.740 | 3.740 | 3,200 |
| 2022-08-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2022-08-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 200 |
| 2022-08-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2022-08-04 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 8,400 |
| 2022-08-03 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 500 |
| 2022-08-02 | 3.780 | 3.780 | 3.560 | 3.640 | 3.640 | 1,400 |
| 2022-08-01 | 3.980 | 3.980 | 3.700 | 3.780 | 3.780 | 4,600 |
| 2022-07-27 | 3.600 | 4.000 | 3.540 | 4.000 | 4.000 | 9,800 |
| 2022-07-26 | 3.540 | 4.080 | 3.540 | 3.580 | 3.580 | 11,700 |
| 2022-07-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 3,000 |
| 2022-07-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-07-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-07-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 |
| 2022-07-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-07-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 100 |
| 2022-07-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-07-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-07-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-07-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 500 |
| 2022-07-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,200 |
| 2022-07-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 100 |
| 2022-07-06 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 2,200 |
| 2022-07-05 | 3.900 | 3.940 | 3.680 | 3.880 | 3.880 | 3,000 |
| 2022-07-04 | 3.840 | 3.840 | 3.600 | 3.820 | 3.820 | 700 |
| 2022-07-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 100 |
| 2022-06-30 | 3.720 | 3.900 | 3.720 | 3.900 | 3.900 | 500 |
| 2022-06-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2022-06-28 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 400 |
| 2022-06-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 300 |
| 2022-06-24 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 10,000 |
| 2022-06-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-06-22 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 200 |
| 2022-06-21 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 3,000 |
| 2022-06-20 | 3.700 | 4.100 | 3.700 | 4.100 | 4.100 | 900 |
| 2022-06-17 | 3.880 | 3.940 | 3.880 | 3.880 | 3.880 | 1,000 |
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.