MFC Industrial Investment Property and Leasehold Fund (BKK:MII)
Thailand · Delayed Price · Currency is THB 5.40
0.00 (0.00%)
At close: May 11, 2026
BKK:MII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 12,501 |
| May 8, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 31,200 |
| May 7, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 34,800 |
| May 6, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 29,100 |
| May 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 15,200 |
| Apr 30, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 11,020 |
| Apr 29, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 17,000 |
| Apr 28, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 640 |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 106 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 2,500 |
| Apr 23, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 11,400 |
| Apr 22, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 9,300 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -1.39% | 93,301 |
| Apr 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,200 |
| Apr 17, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 93,773 |
| Apr 16, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 27,800 |
| Apr 10, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 2,800 |
| Apr 9, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 6,300 |
| Apr 8, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 32,301 |
| Apr 7, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 3,510 |
| Apr 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2,001 |
| Apr 2, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 7,700 |
| Apr 1, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 2.23% | 29,600 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | 1.23% | 35,200 |
| Mar 30, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | - | 17,700 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.78 | 4.88 | 4.88 | 1.67% | 29,100 |
| Mar 26, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 20,400 |
| Mar 25, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | 123,700 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 10,200 |
| Mar 23, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.83% | 15,406 |
| Mar 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 800 |
| Mar 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 6,501 |
| Mar 18, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | 5,000 |
| Mar 17, 2026 | 4.88 | 4.88 | 4.78 | 4.80 | 4.80 | -3.23% | 99,501 |
| Mar 16, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.81 | -0.40% | 127,284 |
| Mar 13, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.83 | 0.81% | 36,500 |
| Mar 12, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.79 | 0.82% | 19,500 |
| Mar 11, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.75 | - | 83,400 |
| Mar 10, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.75 | 0.82% | 72,300 |
| Mar 9, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.71 | -0.41% | 94,800 |
| Mar 6, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.73 | 0.41% | 8,400 |
| Mar 5, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.71 | 0.83% | 216,800 |
| Mar 4, 2026 | 4.80 | 4.96 | 4.80 | 4.82 | 4.67 | -0.82% | 38,400 |
| Mar 2, 2026 | 4.98 | 4.98 | 4.84 | 4.86 | 4.71 | -2.41% | 79,101 |
| Feb 27, 2026 | 4.78 | 5.00 | 4.78 | 4.98 | 4.83 | 4.18% | 72,000 |
| Feb 26, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.64 | - | 9,100 |
| Feb 25, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.64 | 1.70% | 16,602 |
| Feb 24, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.56 | 0.86% | 26,000 |
| Feb 23, 2026 | 4.68 | 4.68 | 4.62 | 4.66 | 4.52 | -0.85% | 16,000 |
| Feb 20, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.56 | - | 30,700 |