Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.800 | 1.850 | 1.710 | 1.720 | 1.720 | 6,800 |
| 2026-02-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2026-01-29 | 1.870 | 1.950 | 1.750 | 1.780 | 1.780 | 19,200 |
| 2026-01-28 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 30,500 |
| 2026-01-23 | 1.710 | 1.860 | 1.710 | 1.860 | 1.860 | 800 |
| 2026-01-22 | 1.750 | 1.880 | 1.750 | 1.870 | 1.870 | 20,500 |
| 2026-01-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 400 |
| 2026-01-15 | 1.780 | 1.780 | 1.610 | 1.770 | 1.770 | 801 |
| 2026-01-13 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 400 |
| 2026-01-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2026-01-09 | 1.820 | 1.900 | 1.800 | 1.820 | 1.820 | 3,100 |
| 2026-01-08 | 1.900 | 1.900 | 1.820 | 1.900 | 1.900 | 319 |
| 2026-01-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 6,400 |
| 2025-12-30 | 1.900 | 1.920 | 1.880 | 1.910 | 1.910 | 1,600 |
| 2025-12-29 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 1,778 |
| 2025-12-26 | 2.040 | 2.040 | 1.930 | 1.930 | 1.930 | 11,200 |
| 2025-12-25 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 1,400 |
| 2025-12-24 | 2.100 | 2.100 | 2.040 | 2.100 | 2.100 | 1,102 |
| 2025-12-11 | 2.120 | 2.220 | 2.000 | 2.220 | 2.220 | 7,200 |
| 2025-12-09 | 2.200 | 2.240 | 2.200 | 2.240 | 2.240 | 900 |
| 2025-12-08 | 2.280 | 2.280 | 2.240 | 2.240 | 2.240 | 800 |
| 2025-12-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 800 |
| 2025-11-26 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 3,000 |
| 2025-11-25 | 2.620 | 2.620 | 2.480 | 2.480 | 2.480 | 500 |
| 2025-11-21 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1,200 |
| 2025-11-20 | 2.780 | 2.780 | 2.700 | 2.700 | 2.700 | 600 |
| 2025-11-19 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 200 |
| 2025-11-17 | 3.780 | 3.780 | 2.720 | 2.900 | 2.900 | 12,105 |
| 2025-11-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 100 |
| 2025-11-12 | 3.960 | 3.960 | 2.800 | 3.880 | 3.880 | 6,500 |
| 2025-11-05 | 2.380 | 4.000 | 2.380 | 4.000 | 4.000 | 3,503 |
| 2025-11-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2025-11-03 | 2.360 | 3.100 | 2.360 | 3.100 | 3.100 | 200 |
| 2025-10-28 | 2.420 | 3.880 | 2.420 | 3.200 | 3.200 | 4,611 |
| 2025-10-24 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 500 |
| 2025-10-22 | 2.560 | 3.120 | 2.540 | 3.120 | 3.120 | 1,903 |
| 2025-10-20 | 2.520 | 3.240 | 2.520 | 3.240 | 3.240 | 400 |
← NewerPage 3 of 3 · 157 trading days
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.