MFC Industrial Investment Property and Leasehold Fund (BKK:MII)
Thailand · Delayed Price · Currency is THB 6.55
+0.05 (0.77%)
Last updated: Jul 21, 2026, 11:54 AM ICT
BKK:MII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | - | 0.78% | 33,500 |
| Jul 17, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | 142,401 |
| Jul 16, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 16,100 |
| Jul 15, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | - | 14,000 |
| Jul 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,301 |
| Jul 13, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 3.31% | 83,104 |
| Jul 10, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | 13,408 |
| Jul 9, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 38,001 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 26,000 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 13,100 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 101,900 |
| Jul 3, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 8,602 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 29,900 |
| Jul 1, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 82,800 |
| Jun 30, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | 1.71% | 154,401 |
| Jun 29, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 72,700 |
| Jun 26, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 52,500 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 49,001 |
| Jun 24, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 8,300 |
| Jun 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 60,320 |
| Jun 22, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 10,300 |
| Jun 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 156,400 |
| Jun 18, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 58,401 |
| Jun 17, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 211,000 |
| Jun 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 44,901 |
| Jun 15, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -1.72% | 176,853 |
| Jun 12, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 14,350 |
| Jun 11, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 11,600 |
| Jun 10, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 23,000 |
| Jun 9, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 23,600 |
| Jun 8, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 18,100 |
| Jun 5, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | 84,100 |
| Jun 4, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.75% | 208,916 |
| Jun 2, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.65 | 0.87% | 279,272 |
| May 29, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.60 | - | 44,067 |
| May 28, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.60 | 0.88% | 60,501 |
| May 27, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.55 | 0.88% | 86,502 |
| May 26, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.50 | 0.89% | 26,802 |
| May 25, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.45 | 2.75% | 69,241 |
| May 21, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.30 | 0.93% | 10,201 |
| May 20, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.26 | -1.82% | 93,400 |
| May 19, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.35 | 0.92% | 47,000 |
| May 18, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.30 | - | 39,119 |
| May 15, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.30 | 0.93% | 58,601 |
| May 14, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.26 | 0.93% | 55,700 |
| May 13, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.21 | -0.93% | 98,100 |
| May 12, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.26 | - | 43,623 |
| May 11, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.26 | - | 12,501 |
| May 8, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.26 | 0.93% | 31,200 |
| May 7, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.21 | -0.93% | 34,800 |