Mfc Patong Heritage Property Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	1.600	1.600	1.600	1.600	1.600	0
2026-10-12	1.600	1.600	1.600	1.600	1.600	0
2026-10-09	1.600	1.600	1.600	1.600	1.600	0
2026-10-08	1.690	1.690	1.600	1.600	1.600	300
2026-10-07	1.600	1.600	1.600	1.600	1.600	0
2026-10-06	1.600	1.600	1.600	1.600	1.600	0
2026-10-05	1.600	1.600	1.600	1.600	1.600	0
2026-10-02	1.600	1.600	1.600	1.600	1.600	200
2026-10-01	1.550	1.550	1.550	1.550	1.550	0
2026-09-30	1.550	1.550	1.550	1.550	1.550	0
2026-09-29	1.550	1.550	1.550	1.550	1.550	0
2026-09-28	1.550	1.550	1.550	1.550	1.550	0
2026-09-24	1.550	1.550	1.550	1.550	1.550	801
2026-09-23	1.500	1.590	1.500	1.590	1.590	300
2026-09-22	1.400	1.400	1.400	1.400	1.400	100
2026-09-17	1.280	1.400	1.280	1.400	1.400	300
2026-08-31	1.400	1.400	1.400	1.400	1.400	10,600
2026-08-28	1.400	1.430	1.400	1.430	1.430	7,700
2026-08-27	1.400	1.440	1.400	1.440	1.440	3,200
2026-08-26	1.400	1.400	1.400	1.400	1.400	33,601
2026-08-25	1.300	1.400	1.300	1.400	1.400	10,200
2026-08-24	1.310	1.310	1.310	1.310	1.310	100
2026-08-20	1.240	1.300	1.240	1.300	1.300	73,400
2026-08-19	1.210	1.290	1.210	1.290	1.290	39,800
2026-08-18	1.110	1.310	1.110	1.290	1.290	25,800
2026-08-11	1.500	1.500	1.500	1.500	1.500	10,000
2026-08-10	1.500	1.500	1.500	1.500	1.500	19,500
2026-08-07	1.500	1.540	1.400	1.500	1.500	22,200
2026-08-06	1.500	1.500	1.400	1.400	1.400	5,218
2026-08-05	1.400	1.400	1.400	1.400	1.400	8,000
2026-08-04	1.490	1.570	1.490	1.570	1.570	254,301
2026-08-03	1.450	1.480	1.410	1.450	1.450	10,909
2026-07-31	1.500	1.500	1.400	1.480	1.480	9,000
2026-07-30	1.310	1.400	1.310	1.400	1.400	22,000
2026-07-27	1.340	1.340	1.290	1.300	1.300	10,501
2026-07-24	1.250	1.390	1.250	1.390	1.390	18,900
2026-07-17	1.650	1.650	1.650	1.650	1.650	100
2026-07-09	1.590	1.590	1.590	1.590	1.590	100
2026-07-06	1.500	1.500	1.500	1.500	1.500	102
2026-07-01	1.490	1.500	1.490	1.500	1.500	1,325
2026-06-30	1.290	1.370	1.290	1.370	1.370	803
2026-06-29	1.270	1.270	1.270	1.270	1.270	1,003
2026-06-24	1.500	1.500	1.500	1.500	1.500	210
2026-06-22	1.300	1.500	1.250	1.500	1.500	41,200
2026-06-19	1.400	1.650	1.340	1.650	1.650	4,729
2026-06-18	1.640	1.750	1.640	1.700	1.700	11,336
2026-06-16	1.670	1.670	1.660	1.660	1.660	15,910
2026-06-15	1.800	1.800	1.670	1.670	1.670	25,102
2026-06-12	1.380	1.390	1.380	1.390	1.390	11,000
2026-06-10	1.350	1.600	1.350	1.380	1.380	8,000
2026-06-09	1.310	1.320	1.300	1.320	1.320	5,000
2026-06-08	1.290	1.320	1.280	1.320	1.320	5,000
2026-06-05	1.300	1.320	1.280	1.320	1.320	5,000
2026-06-04	1.280	1.280	1.240	1.250	1.250	2,301
2026-06-02	1.270	1.270	1.270	1.270	1.270	202
2026-05-29	1.230	1.230	1.230	1.230	1.230	600
2026-05-26	1.300	1.300	1.180	1.180	1.180	17,500
2026-05-25	1.210	1.210	1.190	1.190	1.190	5,600
2026-05-20	1.300	1.300	1.300	1.300	1.300	200
2026-05-19	1.300	1.300	1.250	1.250	1.250	12,800

Page 1 of 2 · 76 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.