Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2025-08-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-08-28 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 50,700 |
| 2025-08-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2025-08-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-08-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2025-08-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-08-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-08-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-08-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-08-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-08-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 200 |
| 2025-08-04 | 3.100 | 3.760 | 3.100 | 3.760 | 3.760 | 400 |
| 2025-08-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-07-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-07-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-07-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-07-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 200 |
| 2025-07-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 100 |
| 2025-07-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-07-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-07-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-07-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-07-11 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 500 |
| 2025-07-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-07-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-07-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-07-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-07-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-07-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-07-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-06-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-06-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-06-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2025-06-25 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 300 |
| 2025-06-24 | 3.540 | 3.640 | 3.540 | 3.640 | 3.640 | 1,600 |
| 2025-06-23 | 3.300 | 3.380 | 3.280 | 3.380 | 3.380 | 300 |
| 2025-06-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-06-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 6,000 |
| 2025-06-18 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 2,600 |
| 2025-06-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 8,100 |
| 2025-06-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-06-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-06-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-06-11 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 1,000 |
| 2025-06-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-06-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-06-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 200 |
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.