Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-02-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-02-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-02-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 800 |
| 2024-02-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2024-02-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2024-02-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-02-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-02-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-02-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-02-09 | 3.400 | 3.640 | 3.400 | 3.620 | 3.620 | 1,200 |
| 2024-02-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-01-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2024-01-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-01-11 | 3.420 | 3.600 | 3.360 | 3.360 | 3.360 | 2,300 |
| 2024-01-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2024-01-09 | 3.300 | 3.600 | 3.300 | 3.600 | 3.600 | 200 |
| 2024-01-08 | 4.320 | 4.320 | 3.060 | 3.600 | 3.600 | 6,300 |
| 2024-01-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-01-04 | 3.260 | 3.640 | 3.260 | 3.640 | 3.640 | 300 |
| 2024-01-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-12-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-12-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-12-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-12-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-12-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-12-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2023-12-20 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 200 |
| 2023-12-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 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.