Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 3.840 | 3.900 | 3.840 | 3.860 | 3.860 | 18,800 |
| 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 |
| 2021-10-21 | 4.600 | 4.600 | 3.920 | 3.960 | 3.960 | 35,800 |
| 2021-10-20 | 4.800 | 4.800 | 4.020 | 4.160 | 4.160 | 28,800 |
| 2021-10-19 | 4.580 | 4.580 | 3.880 | 4.200 | 4.200 | 19,400 |
| 2021-10-18 | 3.820 | 4.580 | 3.820 | 4.580 | 4.580 | 2,200 |
| 2021-10-15 | 3.900 | 3.980 | 3.720 | 3.800 | 3.800 | 6,100 |
| 2021-10-14 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 3,100 |
← NewerPage 19 of 19 · 1,123 trading days
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.