Mfc Patong Heritage Property Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	2.320	2.320	2.300	2.300	2.300	2,100
2024-11-29	2.360	2.360	2.360	2.360	2.360	0
2024-11-28	2.380	2.380	2.360	2.360	2.360	900
2024-11-27	2.680	2.680	2.680	2.680	2.680	0
2024-11-26	2.680	2.680	2.680	2.680	2.680	0
2024-11-25	2.680	2.680	2.680	2.680	2.680	0
2024-11-22	2.680	2.680	2.680	2.680	2.680	0
2024-11-21	2.680	2.680	2.680	2.680	2.680	0
2024-11-20	2.680	2.680	2.680	2.680	2.680	0
2024-11-19	2.680	2.680	2.680	2.680	2.680	0
2024-11-18	2.680	2.680	2.680	2.680	2.680	0
2024-11-15	2.680	2.680	2.680	2.680	2.680	0
2024-11-14	2.680	2.680	2.680	2.680	2.680	100
2024-11-13	2.680	2.680	2.680	2.680	2.680	0
2024-11-12	2.680	2.680	2.680	2.680	2.680	0
2024-11-11	2.680	2.680	2.680	2.680	2.680	0
2024-11-08	2.680	2.680	2.680	2.680	2.680	0
2024-11-07	2.680	2.680	2.680	2.680	2.680	0
2024-11-06	2.680	2.680	2.680	2.680	2.680	0
2024-11-05	2.680	2.680	2.680	2.680	2.680	0
2024-11-04	2.680	2.680	2.680	2.680	2.680	0
2024-11-01	2.680	2.680	2.680	2.680	2.680	0
2024-10-31	2.680	2.680	2.680	2.680	2.680	0
2024-10-30	2.340	2.680	2.340	2.680	2.680	300
2024-10-29	2.320	2.320	2.320	2.320	2.320	0
2024-10-28	2.320	2.320	2.320	2.320	2.320	0
2024-10-25	2.320	2.320	2.320	2.320	2.320	0
2024-10-24	2.320	2.320	2.320	2.320	2.320	0
2024-10-22	2.320	2.320	2.320	2.320	2.320	0
2024-10-21	2.320	2.320	2.320	2.320	2.320	100
2024-10-18	2.320	2.320	2.320	2.320	2.320	200
2024-10-17	2.460	2.460	2.460	2.460	2.460	0
2024-10-16	2.460	2.460	2.460	2.460	2.460	0
2024-10-15	2.240	2.460	2.220	2.460	2.460	700
2024-10-11	2.620	2.620	2.620	2.620	2.620	0
2024-10-10	2.620	2.620	2.620	2.620	2.620	0
2024-10-09	2.660	2.660	2.620	2.620	2.620	200
2024-10-08	2.500	2.500	2.480	2.480	2.480	2,200
2024-10-07	2.540	2.540	2.540	2.540	2.540	0
2024-10-04	2.540	2.540	2.540	2.540	2.540	0
2024-10-03	2.540	2.540	2.540	2.540	2.540	0
2024-10-02	2.360	2.540	2.320	2.540	2.540	17,200
2024-10-01	2.580	2.580	2.580	2.580	2.580	0
2024-09-30	2.580	2.580	2.580	2.580	2.580	0
2024-09-27	2.580	2.580	2.580	2.580	2.580	0
2024-09-26	2.600	2.600	2.400	2.580	2.580	400
2024-09-25	2.700	2.700	2.380	2.380	2.380	14,800
2024-09-24	2.520	2.740	2.520	2.740	2.740	1,000
2024-09-23	2.500	2.500	2.500	2.500	2.500	0
2024-09-20	2.500	2.500	2.500	2.500	2.500	0
2024-09-19	2.500	2.500	2.500	2.500	2.500	0
2024-09-18	2.500	2.500	2.500	2.500	2.500	0
2024-09-17	2.500	2.500	2.500	2.500	2.500	0
2024-09-16	2.500	2.500	2.500	2.500	2.500	0
2024-09-13	2.820	2.820	2.500	2.500	2.500	1,100
2024-09-12	2.880	2.880	2.880	2.880	2.880	0
2024-09-11	2.880	2.880	2.880	2.880	2.880	0
2024-09-10	2.880	2.880	2.880	2.880	2.880	0
2024-09-09	2.880	2.880	2.880	2.880	2.880	0
2024-09-06	2.880	2.880	2.880	2.880	2.880	0

← NewerPage 7 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.