MFC Industrial Investment Property and Leasehold Fund (BKK:MII)
Thailand · Delayed Price · Currency is THB 5.80
+0.16 (2.75%)
At close: Jun 4, 2026
BKK:MII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.26 | 0.93% | 29,100 |
| May 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | 0.94% | 15,200 |
| Apr 30, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.16 | 1.92% | 11,020 |
| Apr 29, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.06 | 0.97% | 17,000 |
| Apr 28, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.01 | - | 640 |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | -0.96% | 106 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 0.97% | 2,500 |
| Apr 23, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.01 | 0.98% | 11,400 |
| Apr 22, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 4.96 | 2.41% | 9,300 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.85 | -1.39% | 93,301 |
| Apr 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - | 1,200 |
| Apr 17, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.92 | - | 93,773 |
| Apr 16, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.92 | - | 27,800 |
| Apr 10, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.92 | - | 2,800 |
| Apr 9, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 4.92 | 1.00% | 6,300 |
| Apr 8, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.87 | - | 32,301 |
| Apr 7, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.87 | -0.99% | 3,510 |
| Apr 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - | 2,001 |
| Apr 2, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.92 | - | 7,700 |
| Apr 1, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 4.92 | 2.23% | 29,600 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.81 | 1.23% | 35,200 |
| Mar 30, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.75 | - | 17,700 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.78 | 4.88 | 4.75 | 1.67% | 29,100 |
| Mar 26, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.67 | 0.42% | 20,400 |
| Mar 25, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.65 | - | 123,700 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.65 | - | 10,200 |
| Mar 23, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.65 | -0.83% | 15,406 |
| Mar 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | - | 800 |
| Mar 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.69 | - | 6,501 |
| Mar 18, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.69 | 0.42% | 5,000 |
| Mar 17, 2026 | 4.88 | 4.88 | 4.78 | 4.80 | 4.67 | -0.21% | 99,501 |