Mena Transport Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.990 | 1.000 | 0.980 | 1.000 | 0.947 | 1,383,109 |
| 2024-07-25 | 0.980 | 0.990 | 0.950 | 0.980 | 0.928 | 1,257,123 |
| 2024-07-24 | 1.000 | 1.000 | 0.970 | 0.980 | 0.928 | 1,451,285 |
| 2024-07-23 | 1.090 | 1.090 | 0.980 | 1.000 | 0.947 | 4,054,170 |
| 2024-07-19 | 1.090 | 1.090 | 1.070 | 1.090 | 1.033 | 1,234,370 |
| 2024-07-18 | 1.110 | 1.130 | 1.070 | 1.090 | 1.033 | 882,231 |
| 2024-07-17 | 1.100 | 1.120 | 1.100 | 1.110 | 1.052 | 1,140,600 |
| 2024-07-16 | 1.150 | 1.150 | 1.100 | 1.110 | 1.052 | 1,947,810 |
| 2024-07-15 | 1.150 | 1.150 | 1.120 | 1.140 | 1.080 | 975,000 |
| 2024-07-12 | 1.170 | 1.170 | 1.150 | 1.150 | 1.089 | 896,102 |
| 2024-07-11 | 1.160 | 1.180 | 1.160 | 1.170 | 1.108 | 921,201 |
| 2024-07-10 | 1.120 | 1.170 | 1.120 | 1.160 | 1.099 | 1,600,715 |
| 2024-07-09 | 1.180 | 1.180 | 1.130 | 1.130 | 1.071 | 2,210,321 |
| 2024-07-08 | 1.150 | 1.180 | 1.140 | 1.170 | 1.108 | 1,986,203 |
| 2024-07-05 | 1.130 | 1.160 | 1.110 | 1.140 | 1.080 | 1,451,100 |
| 2024-07-04 | 1.140 | 1.160 | 1.110 | 1.120 | 1.061 | 1,599,265 |
| 2024-07-03 | 1.110 | 1.170 | 1.080 | 1.130 | 1.071 | 3,372,601 |
| 2024-07-02 | 1.070 | 1.130 | 1.070 | 1.080 | 1.023 | 1,504,843 |
| 2024-07-01 | 1.070 | 1.090 | 1.070 | 1.070 | 1.014 | 1,427,900 |
| 2024-06-28 | 1.120 | 1.120 | 1.070 | 1.070 | 1.014 | 2,804,213 |
| 2024-06-27 | 1.150 | 1.160 | 1.120 | 1.120 | 1.061 | 806,000 |
| 2024-06-26 | 1.160 | 1.190 | 1.140 | 1.150 | 1.089 | 1,405,039 |
| 2024-06-25 | 1.160 | 1.200 | 1.160 | 1.170 | 1.108 | 1,597,217 |
| 2024-06-24 | 1.170 | 1.170 | 1.130 | 1.160 | 1.099 | 853,400 |
| 2024-06-21 | 1.100 | 1.160 | 1.070 | 1.160 | 1.099 | 1,394,424 |
| 2024-06-20 | 1.120 | 1.120 | 1.070 | 1.080 | 1.023 | 874,772 |
| 2024-06-19 | 1.150 | 1.150 | 1.060 | 1.100 | 1.042 | 2,009,901 |
| 2024-06-18 | 1.110 | 1.150 | 1.110 | 1.130 | 1.071 | 1,246,525 |
| 2024-06-17 | 1.130 | 1.140 | 1.070 | 1.100 | 1.042 | 2,279,800 |
| 2024-06-14 | 1.170 | 1.170 | 1.150 | 1.160 | 1.099 | 1,801,986 |
| 2024-06-13 | 1.180 | 1.200 | 1.160 | 1.170 | 1.108 | 2,293,101 |
| 2024-06-12 | 1.200 | 1.200 | 1.170 | 1.180 | 1.118 | 1,561,001 |
| 2024-06-11 | 1.170 | 1.210 | 1.160 | 1.200 | 1.137 | 3,059,212 |
| 2024-06-10 | 1.210 | 1.210 | 1.150 | 1.160 | 1.099 | 3,709,665 |
| 2024-06-07 | 1.210 | 1.220 | 1.200 | 1.210 | 1.146 | 760,223 |
| 2024-06-06 | 1.250 | 1.250 | 1.200 | 1.210 | 1.146 | 3,082,137 |
| 2024-06-05 | 1.200 | 1.250 | 1.200 | 1.250 | 1.184 | 3,242,536 |
| 2024-06-04 | 1.320 | 1.320 | 1.200 | 1.200 | 1.137 | 11,521,290 |
| 2024-05-31 | 1.380 | 1.400 | 1.310 | 1.320 | 1.251 | 5,285,003 |
| 2024-05-30 | 1.420 | 1.430 | 1.360 | 1.380 | 1.307 | 4,941,807 |
| 2024-05-29 | 1.420 | 1.440 | 1.410 | 1.410 | 1.336 | 1,161,501 |
| 2024-05-28 | 1.440 | 1.450 | 1.420 | 1.430 | 1.355 | 1,540,604 |
| 2024-05-27 | 1.450 | 1.470 | 1.430 | 1.440 | 1.364 | 1,740,620 |
| 2024-05-24 | 1.430 | 1.440 | 1.420 | 1.440 | 1.364 | 1,369,200 |
| 2024-05-23 | 1.440 | 1.460 | 1.430 | 1.430 | 1.355 | 1,563,506 |
| 2024-05-21 | 1.430 | 1.450 | 1.420 | 1.440 | 1.364 | 1,480,001 |
| 2024-05-20 | 1.430 | 1.460 | 1.430 | 1.430 | 1.355 | 1,971,337 |
| 2024-05-17 | 1.450 | 1.450 | 1.420 | 1.440 | 1.364 | 2,719,100 |
| 2024-05-16 | 1.440 | 1.460 | 1.410 | 1.420 | 1.345 | 2,584,256 |
| 2024-05-15 | 1.500 | 1.500 | 1.430 | 1.430 | 1.355 | 6,114,008 |
| 2024-05-14 | 1.450 | 1.580 | 1.440 | 1.500 | 1.421 | 13,417,080 |
| 2024-05-13 | 1.420 | 1.500 | 1.400 | 1.440 | 1.364 | 20,771,869 |
| 2024-05-10 | 1.730 | 1.730 | 1.670 | 1.690 | 1.601 | 3,108,732 |
| 2024-05-09 | 1.770 | 1.780 | 1.710 | 1.740 | 1.648 | 5,561,001 |
| 2024-05-08 | 1.840 | 1.850 | 1.770 | 1.780 | 1.686 | 7,559,208 |
| 2024-05-07 | 1.850 | 1.850 | 1.810 | 1.830 | 1.734 | 12,628,000 |
| 2024-05-03 | 1.710 | 1.860 | 1.710 | 1.800 | 1.705 | 14,576,220 |
| 2024-05-02 | 1.650 | 1.700 | 1.650 | 1.670 | 1.582 | 2,752,242 |
| 2024-04-30 | 1.650 | 1.660 | 1.630 | 1.650 | 1.563 | 696,196 |
| 2024-04-29 | 1.660 | 1.670 | 1.650 | 1.660 | 1.544 | 1,240,101 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0150 THB |
| 2025-04-30 | 0.0300 THB |
| 2024-04-30 | 0.0300 THB |
| 2023-04-28 | 0.0300 THB |
| 2022-04-27 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.