Mfc Patong Heritage Property Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	3.960	3.960	3.960	3.960	3.960	0
2022-06-15	4.020	4.020	3.720	3.960	3.960	3,300
2022-06-14	4.120	4.120	4.020	4.020	4.020	200
2022-06-13	4.120	4.120	4.120	4.120	4.120	100
2022-06-10	4.040	4.140	3.980	3.980	3.980	2,600
2022-06-09	4.880	4.880	4.020	4.020	4.020	12,900
2022-06-08	4.920	4.920	4.920	4.920	4.920	100
2022-06-07	3.800	3.960	3.800	3.960	3.960	200
2022-06-06	3.960	3.960	3.960	3.960	3.960	300
2022-06-02	4.000	4.000	4.000	4.000	4.000	100
2022-06-01	3.920	4.000	3.880	4.000	4.000	500
2022-05-31	4.080	4.080	4.080	4.080	4.080	0
2022-05-30	4.080	4.080	4.080	4.080	4.080	0
2022-05-27	3.880	4.080	3.880	4.080	4.080	900
2022-05-26	4.060	4.080	4.060	4.080	4.080	200
2022-05-25	4.060	4.060	4.060	4.060	4.060	200
2022-05-24	3.800	4.100	3.800	4.100	4.100	300
2022-05-23	4.120	4.120	3.740	3.920	3.920	7,000
2022-05-20	4.100	4.100	3.800	4.100	4.100	3,200
2022-05-19	3.900	3.900	3.800	3.800	3.800	6,000
2022-05-18	4.000	4.000	3.800	3.800	3.800	2,200
2022-05-17	4.000	4.000	4.000	4.000	4.000	0
2022-05-13	3.520	4.000	3.520	4.000	4.000	3,600
2022-05-12	4.200	4.200	4.100	4.100	4.100	400
2022-05-11	4.300	4.400	4.280	4.380	4.380	1,500
2022-05-10	3.920	4.780	3.920	4.780	4.780	400
2022-05-09	3.820	3.820	3.800	3.800	3.800	200
2022-05-06	3.700	4.200	3.700	3.820	3.820	1,800
2022-05-05	4.200	4.200	4.200	4.200	4.200	300
2022-05-03	4.100	4.280	4.100	4.280	4.280	500
2022-04-29	4.100	4.100	4.100	4.100	4.100	700
2022-04-28	4.200	4.200	4.200	4.200	4.200	200
2022-04-27	4.200	4.200	4.200	4.200	4.200	1,000
2022-04-26	4.780	4.780	4.300	4.300	4.300	3,500
2022-04-25	4.940	4.940	4.940	4.940	4.940	300
2022-04-22	4.040	4.040	4.040	4.040	4.040	0
2022-04-21	4.040	4.040	4.040	4.040	4.040	2,000
2022-04-20	4.100	4.100	4.080	4.080	4.080	1,000
2022-04-19	4.200	4.200	4.200	4.200	4.200	0
2022-04-18	4.260	4.260	4.040	4.200	4.200	1,300
2022-04-12	4.280	4.280	4.280	4.280	4.280	200
2022-04-11	4.300	4.300	4.300	4.300	4.300	100
2022-04-08	4.100	4.100	4.100	4.100	4.100	0
2022-04-07	4.100	4.100	4.100	4.100	4.100	300
2022-04-05	4.100	4.100	4.100	4.100	4.100	100
2022-04-04	3.740	4.300	3.740	4.300	4.300	1,000
2022-04-01	4.080	4.340	3.700	4.340	4.340	1,300
2022-03-31	4.140	4.140	4.140	4.140	4.140	0
2022-03-30	4.140	4.140	4.140	4.140	4.140	0
2022-03-29	4.140	4.140	4.140	4.140	4.140	0
2022-03-28	4.140	4.140	4.140	4.140	4.140	0
2022-03-25	4.140	4.140	4.140	4.140	4.140	100
2022-03-24	4.160	4.160	4.160	4.160	4.160	0
2022-03-23	4.160	4.160	4.160	4.160	4.160	100
2022-03-22	3.780	4.140	3.780	3.840	3.840	1,700
2022-03-21	4.040	4.040	4.000	4.040	4.040	300
2022-03-18	4.040	4.040	4.040	4.040	4.040	0
2022-03-17	4.040	4.040	4.040	4.040	4.040	100
2022-03-16	4.040	4.040	4.040	4.040	4.040	100
2022-03-15	4.000	4.160	3.800	4.160	4.160	1,000

← NewerPage 17 of 19 · 1,122 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.