Mfc Patong Heritage Property Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-15	1.290	1.300	1.290	1.300	1.300	16,900
2026-05-14	1.320	1.320	1.310	1.310	1.310	50,000
2026-05-13	1.220	1.220	1.210	1.210	1.210	600
2026-05-12	1.390	1.390	1.200	1.200	1.200	30,101
2026-05-11	1.350	1.350	1.350	1.350	1.350	100
2026-05-08	1.300	1.300	1.300	1.300	1.300	200
2026-05-07	1.190	1.250	1.190	1.230	1.230	10,400
2026-05-06	1.190	1.190	1.190	1.190	1.190	100
2026-05-05	1.250	1.250	1.250	1.250	1.250	2,600
2026-04-30	1.200	1.200	1.200	1.200	1.200	500
2026-04-29	1.230	1.230	1.230	1.230	1.230	500
2026-04-27	1.190	1.190	1.190	1.190	1.190	7,501
2026-04-24	1.190	1.200	1.180	1.200	1.200	29,600
2026-04-23	1.190	1.190	1.180	1.190	1.190	12,501
2026-04-22	1.190	1.200	1.190	1.190	1.190	24,000
2026-04-21	1.190	1.190	1.190	1.190	1.190	1,619
2026-04-20	1.240	1.240	1.240	1.240	1.240	301
2026-04-17	1.180	1.180	1.180	1.180	1.180	104
2026-04-16	1.160	1.250	1.160	1.250	1.250	200
2026-04-10	1.150	1.250	1.150	1.250	1.250	1,100
2026-04-09	1.210	1.250	1.210	1.250	1.250	5,000
2026-04-08	1.250	1.250	1.220	1.220	1.220	8,000
2026-04-07	1.250	1.250	1.150	1.250	1.250	1,300
2026-04-03	1.190	1.220	1.190	1.220	1.220	12,400
2026-04-02	1.160	1.160	1.160	1.160	1.160	3,000
2026-04-01	1.250	1.250	1.130	1.130	1.130	2,200
2026-03-31	1.200	1.200	1.200	1.200	1.200	1,004
2026-03-27	1.170	1.230	1.170	1.230	1.230	3,200
2026-03-26	1.230	1.230	1.110	1.230	1.230	1,503
2026-03-25	1.250	1.250	1.140	1.230	1.230	11,705
2026-03-24	1.160	1.160	1.160	1.160	1.160	363,500
2026-03-23	1.160	1.160	1.150	1.160	1.160	192,900
2026-03-20	1.200	1.200	1.050	1.160	1.160	48,838
2026-03-19	1.200	1.240	1.200	1.240	1.240	2,008
2026-03-18	1.340	1.340	1.200	1.240	1.240	4,901
2026-03-17	1.250	1.250	1.250	1.250	1.250	100
2026-03-16	1.290	1.290	1.280	1.280	1.280	402
2026-03-13	1.280	1.350	1.220	1.250	1.250	72,200
2026-03-12	1.280	1.300	1.280	1.300	1.300	3,100
2026-03-11	1.280	1.290	1.280	1.290	1.290	3,000
2026-03-10	1.300	1.300	1.280	1.290	1.290	83,038
2026-03-09	1.380	1.380	1.300	1.300	1.300	33,500
2026-03-06	1.300	1.300	1.300	1.300	1.300	1,000
2026-03-05	1.310	1.320	1.300	1.300	1.300	6,900
2026-02-27	1.400	1.400	1.400	1.400	1.400	5,000
2026-02-26	1.400	1.400	1.400	1.400	1.400	100
2026-02-25	1.440	1.450	1.400	1.400	1.400	29,800
2026-02-24	1.450	1.470	1.450	1.450	1.450	1,700
2026-02-23	1.470	1.470	1.470	1.470	1.470	5,438
2026-02-20	1.570	1.570	1.490	1.490	1.490	4,600
2026-02-19	1.590	1.590	1.490	1.500	1.500	52,400
2026-02-18	1.590	1.590	1.510	1.510	1.510	20,100
2026-02-17	1.600	1.600	1.500	1.510	1.510	66,700
2026-02-16	1.600	1.600	1.520	1.520	1.520	12,700
2026-02-13	1.750	1.750	1.500	1.520	1.520	57,112
2026-02-11	1.770	1.770	1.600	1.600	1.600	15,201
2026-02-10	1.760	1.760	1.600	1.600	1.600	4,200
2026-02-09	1.660	1.660	1.500	1.600	1.600	112,410
2026-02-06	1.710	1.780	1.700	1.780	1.780	35,900
2026-02-05	1.710	1.710	1.710	1.710	1.710	17,500

← NewerPage 2 of 19 · 1,122 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.