MFC Industrial Investment Property and Leasehold Fund (BKK:MII)
Thailand · Delayed Price · Currency is THB 6.45
-0.05 (-0.77%)
At close: Aug 10, 2026
BKK:MII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 25,101 |
| Aug 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 12,700 |
| Aug 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 7,800 |
| Aug 5, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | - | 77,500 |
| Aug 4, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 6,600 |
| Aug 3, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | - | 13,315 |
| Jul 31, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.78% | 29,911 |
| Jul 30, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 16,101 |
| Jul 27, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 20,200 |
| Jul 24, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 24,900 |
| Jul 23, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 11,014 |
| Jul 22, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 25,500 |
| Jul 21, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1.56% | 10,708 |
| Jul 20, 2026 | 6.40 | 6.55 | 6.40 | 6.40 | 6.40 | - | 54,049 |
| 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 |