MFC Industrial Investment Property and Leasehold Fund (BKK:MII)
Thailand · Delayed Price · Currency is THB 5.90
+0.01 (0.10%)
At close: Sep 4, 2026
BKK:MII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.10% | 60,529 |
| Sep 3, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.89 | -0.81% | 362,492 |
| Sep 2, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.94 | 0.82% | 195,208 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 5.89 | -0.81% | 113,114 |
| Aug 31, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 5.94 | 0.82% | 35,099 |
| Aug 28, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.89 | -0.81% | 56,600 |
| Aug 27, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 5.94 | 2.50% | 36,601 |
| Aug 26, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 5.80 | - | 57,409 |
| Aug 25, 2026 | 5.95 | 6.10 | 5.90 | 6.00 | 5.80 | -4.76% | 106,896 |
| Aug 24, 2026 | 5.65 | 6.30 | 5.50 | 6.30 | 6.09 | 10.53% | 244,187 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.55 | 5.70 | 5.51 | -5.00% | 541,646 |
| Aug 20, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 5.80 | -1.64% | 97,210 |
| Aug 19, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 5.89 | - | 25,455 |
| Aug 18, 2026 | 6.30 | 6.30 | 6.05 | 6.10 | 5.89 | -4.69% | 130,829 |
| Aug 17, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.18 | - | 32,000 |
| Aug 14, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.18 | - | 85,000 |
| Aug 13, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.18 | -0.78% | 33,706 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.23 | - | 21,800 |
| Aug 10, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.23 | -0.77% | 25,101 |
| Aug 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | - | 12,700 |
| Aug 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | 0.78% | 7,800 |
| Aug 5, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.23 | - | 77,500 |
| Aug 4, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.23 | -0.77% | 6,600 |
| Aug 3, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.28 | - | 13,315 |
| Jul 31, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.28 | 0.78% | 29,911 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.23 | -0.77% | 16,101 |
| Jul 27, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.28 | 0.78% | 20,200 |
| Jul 24, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.23 | -0.77% | 24,900 |
| Jul 23, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.28 | - | 11,014 |
| Jul 22, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.28 | - | 25,500 |
| Jul 21, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.28 | 1.56% | 10,708 |
| Jul 20, 2026 | 6.40 | 6.55 | 6.40 | 6.40 | 6.18 | - | 54,049 |
| Jul 17, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.18 | 1.59% | 142,401 |
| Jul 16, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.09 | 0.80% | 16,100 |
| Jul 15, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.04 | - | 14,000 |
| Jul 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.04 | - | 2,301 |
| Jul 13, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.04 | 3.31% | 83,104 |
| Jul 10, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 5.85 | 0.83% | 13,408 |
| Jul 9, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.80 | - | 38,001 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.80 | 0.84% | 26,000 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.75 | - | 13,100 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.75 | -0.83% | 101,900 |
| Jul 3, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.80 | 0.84% | 8,602 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | - | 29,900 |
| Jul 1, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.75 | - | 82,800 |
| Jun 30, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.75 | 1.71% | 154,401 |
| Jun 29, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.65 | 0.86% | 72,700 |
| Jun 26, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.60 | - | 52,500 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.60 | - | 49,001 |
| Jun 24, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.60 | 0.87% | 8,300 |