Mfc Patong Heritage Property Fund historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	3.860	3.880	3.840	3.840	3.840	11,200
2021-12-14	3.960	3.960	3.820	3.820	3.820	12,600
2021-12-13	4.380	4.380	3.900	3.960	3.960	700
2021-12-09	3.840	4.640	3.840	4.420	4.420	700
2021-12-08	3.980	3.980	3.980	3.980	3.980	400
2021-12-07	3.960	3.960	3.860	3.960	3.960	3,700
2021-12-03	3.960	3.960	3.860	3.860	3.860	26,900
2021-12-02	4.140	4.140	3.860	3.920	3.920	27,300
2021-12-01	4.200	4.200	3.820	3.860	3.860	12,500
2021-11-30	4.400	4.400	4.200	4.300	4.300	2,400
2021-11-29	3.920	4.140	3.920	4.140	4.140	200
2021-11-26	4.520	4.520	3.800	4.180	4.180	1,400
2021-11-25	4.000	4.000	4.000	4.000	4.000	10,000
2021-11-24	4.000	4.000	4.000	4.000	4.000	100
2021-11-23	3.780	4.020	3.780	4.020	4.020	5,000
2021-11-22	3.820	3.980	3.820	3.820	3.820	1,200
2021-11-19	3.820	4.300	3.820	3.860	3.860	31,900
2021-11-18	4.080	4.100	3.800	4.100	4.100	700
2021-11-17	4.040	4.040	4.000	4.000	4.000	700
2021-11-16	3.800	4.060	3.800	4.060	4.060	500
2021-11-15	3.720	4.060	3.720	4.060	4.060	300
2021-11-12	4.080	4.080	4.080	4.080	4.080	0
2021-11-11	4.080	4.080	4.080	4.080	4.080	0
2021-11-10	4.080	4.080	4.080	4.080	4.080	0
2021-11-09	4.100	4.100	4.080	4.080	4.080	200
2021-11-08	4.060	4.060	4.060	4.060	4.060	4,800
2021-11-05	4.080	4.080	4.080	4.080	4.080	0
2021-11-04	3.800	4.080	3.800	4.080	4.080	800
2021-11-03	3.820	4.080	3.820	4.080	4.080	1,500
2021-11-02	3.980	4.000	3.980	4.000	4.000	1,000
2021-11-01	4.020	4.020	4.020	4.020	4.020	700
2021-10-29	4.020	4.020	4.020	4.020	4.020	0
2021-10-28	4.060	4.060	3.880	4.020	4.020	500
2021-10-27	4.000	4.000	4.000	4.000	4.000	5,000
2021-10-26	3.900	3.980	3.800	3.980	3.980	33,700
2021-10-25	3.960	3.960	3.960	3.960	3.960	100

← NewerPage 19 of 19 · 1,116 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.