Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 200 |
| 2022-03-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2022-03-07 | 4.000 | 4.000 | 3.720 | 4.000 | 4.000 | 800 |
| 2022-03-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-03-03 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2022-03-02 | 3.720 | 4.160 | 3.720 | 4.160 | 4.160 | 300 |
| 2022-03-01 | 3.700 | 4.160 | 3.700 | 3.980 | 3.980 | 600 |
| 2022-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,200 |
| 2022-02-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2022-02-24 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 1,100 |
| 2022-02-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 300 |
| 2022-02-22 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-02-21 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-02-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 100 |
| 2022-02-17 | 4.060 | 4.060 | 4.000 | 4.060 | 4.060 | 7,200 |
| 2022-02-15 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 400 |
| 2022-02-14 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 5,300 |
| 2022-02-11 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 2,200 |
| 2022-02-10 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 400 |
| 2022-02-09 | 4.200 | 4.200 | 4.000 | 4.040 | 4.040 | 6,300 |
| 2022-02-08 | 4.120 | 4.200 | 4.000 | 4.020 | 4.020 | 2,900 |
| 2022-02-07 | 4.160 | 4.440 | 4.120 | 4.120 | 4.120 | 14,500 |
| 2022-02-04 | 4.200 | 4.740 | 4.180 | 4.180 | 4.180 | 11,500 |
| 2022-02-03 | 4.000 | 4.680 | 4.000 | 4.220 | 4.220 | 9,100 |
| 2022-02-02 | 4.900 | 4.900 | 3.880 | 4.820 | 4.820 | 4,200 |
| 2022-02-01 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 1,900 |
| 2022-01-31 | 3.940 | 3.980 | 3.940 | 3.940 | 3.940 | 6,900 |
| 2022-01-28 | 4.380 | 4.940 | 3.880 | 3.980 | 3.980 | 56,100 |
| 2022-01-27 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 12,500 |
| 2022-01-26 | 4.240 | 4.240 | 4.020 | 4.020 | 4.020 | 1,800 |
| 2022-01-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-01-24 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 200 |
| 2022-01-21 | 3.860 | 4.020 | 3.860 | 4.020 | 4.020 | 50,100 |
| 2022-01-20 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 47,700 |
| 2022-01-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,500 |
| 2022-01-18 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 1,600 |
| 2022-01-17 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 2,100 |
| 2022-01-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 300 |
| 2022-01-13 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 800 |
| 2022-01-12 | 3.940 | 3.960 | 3.780 | 3.800 | 3.800 | 16,700 |
| 2022-01-11 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 1,000 |
| 2022-01-10 | 3.720 | 3.800 | 3.720 | 3.780 | 3.780 | 1,200 |
| 2022-01-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-01-06 | 3.980 | 3.980 | 3.860 | 3.880 | 3.880 | 500 |
| 2022-01-05 | 3.980 | 3.980 | 3.860 | 3.980 | 3.980 | 7,400 |
| 2022-01-04 | 3.920 | 4.280 | 3.880 | 3.980 | 3.980 | 15,700 |
| 2021-12-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,000 |
| 2021-12-29 | 3.900 | 3.980 | 3.900 | 3.920 | 3.920 | 2,200 |
| 2021-12-28 | 4.400 | 4.400 | 3.840 | 3.900 | 3.900 | 600 |
| 2021-12-27 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 19,500 |
| 2021-12-24 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 7,500 |
| 2021-12-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2021-12-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 25,700 |
| 2021-12-21 | 3.800 | 3.880 | 3.780 | 3.880 | 3.880 | 1,300 |
| 2021-12-20 | 3.860 | 3.880 | 3.780 | 3.780 | 3.780 | 6,900 |
| 2021-12-17 | 3.840 | 3.880 | 3.840 | 3.860 | 3.860 | 2,000 |
| 2021-12-16 | 3.840 | 3.900 | 3.840 | 3.860 | 3.860 | 18,800 |
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.