Mfc Patong Heritage Property Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	3.580	3.580	3.580	3.580	3.580	100
2025-02-28	3.380	3.380	3.380	3.380	3.380	1,000
2025-02-27	3.380	3.380	3.380	3.380	3.380	0
2025-02-26	3.360	3.380	3.360	3.380	3.380	1,100
2025-02-25	3.420	3.620	3.400	3.400	3.400	10,600
2025-02-24	3.460	3.460	2.360	3.460	3.460	300
2025-02-21	2.700	2.800	2.700	2.800	2.800	900
2025-02-20	2.700	2.700	2.700	2.700	2.700	0
2025-02-19	2.700	2.700	2.700	2.700	2.700	0
2025-02-18	2.700	2.700	2.700	2.700	2.700	0
2025-02-17	2.220	2.700	2.220	2.700	2.700	800
2025-02-14	2.080	2.080	2.080	2.080	2.080	100
2025-02-13	2.120	2.120	2.120	2.120	2.120	100
2025-02-11	2.200	2.860	2.100	2.340	2.340	1,400
2025-02-10	2.200	2.200	2.200	2.200	2.200	100
2025-02-07	2.000	2.140	2.000	2.140	2.140	200
2025-02-06	2.800	2.800	2.040	2.040	2.040	1,500
2025-02-05	2.160	2.200	2.100	2.200	2.200	3,000
2025-02-04	2.000	2.200	1.990	2.000	2.000	6,700
2025-02-03	2.260	2.260	2.260	2.260	2.260	0
2025-01-31	2.260	2.260	2.260	2.260	2.260	100
2025-01-30	2.360	2.360	2.360	2.360	2.360	0
2025-01-29	2.360	2.360	2.360	2.360	2.360	100
2025-01-28	2.260	2.280	2.260	2.280	2.280	400
2025-01-27	2.280	2.280	2.280	2.280	2.280	200
2025-01-24	2.360	2.360	2.360	2.360	2.360	0
2025-01-23	2.260	2.360	2.260	2.360	2.360	500
2025-01-22	2.260	2.260	2.260	2.260	2.260	200
2025-01-21	2.280	2.280	2.280	2.280	2.280	0
2025-01-20	2.280	2.280	2.280	2.280	2.280	100
2025-01-17	3.180	3.200	2.940	3.000	3.000	3,300
2025-01-16	2.700	2.700	2.700	2.700	2.700	0
2025-01-15	2.700	2.700	2.700	2.700	2.700	0
2025-01-14	2.700	2.700	2.700	2.700	2.700	0
2025-01-13	2.700	2.700	2.700	2.700	2.700	0
2025-01-10	2.700	2.700	2.700	2.700	2.700	200
2025-01-09	2.700	2.700	2.700	2.700	2.700	0
2025-01-08	2.700	2.700	2.700	2.700	2.700	0
2025-01-07	2.700	2.700	2.700	2.700	2.700	0
2025-01-06	2.700	2.700	2.700	2.700	2.700	0
2025-01-03	1.690	2.820	1.690	2.700	2.700	500
2025-01-02	2.400	2.400	2.400	2.400	2.400	0
2024-12-30	2.400	2.400	2.400	2.400	2.400	0
2024-12-27	2.400	2.400	2.400	2.400	2.400	0
2024-12-26	2.400	2.400	2.400	2.400	2.400	0
2024-12-25	2.400	2.400	2.400	2.400	2.400	200
2024-12-24	2.400	2.400	2.400	2.400	2.400	0
2024-12-23	2.400	2.400	2.400	2.400	2.400	0
2024-12-20	2.400	2.400	2.400	2.400	2.400	0
2024-12-19	2.400	2.400	2.400	2.400	2.400	0
2024-12-18	2.400	2.400	2.400	2.400	2.400	0
2024-12-17	2.400	2.400	2.400	2.400	2.400	0
2024-12-16	2.420	2.420	2.400	2.400	2.400	400
2024-12-13	2.460	2.460	2.460	2.460	2.460	1,400
2024-12-12	2.580	2.580	2.460	2.460	2.460	5,700
2024-12-11	2.660	2.660	2.600	2.600	2.600	400
2024-12-09	2.200	2.200	2.200	2.200	2.200	0
2024-12-06	2.200	2.200	2.200	2.200	2.200	0
2024-12-04	2.200	2.200	2.200	2.200	2.200	2,900
2024-12-03	2.280	2.280	2.280	2.280	2.280	200

← NewerPage 6 of 19 · 1,117 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.