Mfc Patong Heritage Property Fund historical data

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

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
2025-10-16	3.180	3.180	3.180	3.180	3.180	100
2025-10-15	3.300	3.300	3.020	3.180	3.180	5,200
2025-10-14	2.360	3.320	2.340	3.320	3.320	23,100
2025-10-10	2.580	2.580	2.580	2.580	2.580	110
2025-10-09	2.340	2.400	2.320	2.360	2.360	1,870,300
2025-10-07	2.500	2.580	2.500	2.580	2.580	2,200
2025-10-06	2.580	2.580	2.580	2.580	2.580	110
2025-10-03	2.380	2.380	2.380	2.380	2.380	100
2025-10-01	2.360	2.380	2.360	2.380	2.380	400
2025-09-30	2.340	2.380	2.320	2.380	2.380	10,438
2025-09-29	2.380	2.380	2.360	2.360	2.360	20,475
2025-09-25	2.380	2.380	2.380	2.380	2.380	100
2025-09-24	2.380	2.380	2.380	2.380	2.380	1,000
2025-09-23	2.380	2.380	2.380	2.380	2.380	100
2025-09-19	2.440	2.440	2.340	2.380	2.380	10,219
2025-09-15	2.380	2.440	2.380	2.440	2.440	1,701
2025-09-12	2.360	2.500	2.320	2.500	2.500	24,005
2025-09-11	2.320	2.500	2.320	2.500	2.500	37,700
2025-09-10	2.480	2.500	2.420	2.440	2.440	1,819
2025-09-09	2.680	2.680	2.300	2.480	2.480	45,200
2025-09-08	2.740	2.840	2.680	2.680	2.680	3,900
2025-09-05	2.300	2.800	2.300	2.800	2.800	9,000
2025-09-04	2.220	2.220	2.220	2.220	2.220	127

← NewerPage 3 of 19 · 1,118 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.