Mena Transport Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.680	1.680	1.630	1.650	1.535	1,097,676
2024-04-25	1.620	1.680	1.610	1.650	1.535	4,034,700
2024-04-24	1.630	1.630	1.610	1.610	1.498	932,023
2024-04-23	1.610	1.640	1.610	1.630	1.516	1,141,637
2024-04-22	1.580	1.610	1.580	1.600	1.488	1,199,633
2024-04-19	1.620	1.630	1.580	1.580	1.470	5,100,555
2024-04-18	1.680	1.690	1.620	1.640	1.526	3,111,955
2024-04-17	1.700	1.700	1.670	1.670	1.553	1,389,387
2024-04-11	1.720	1.720	1.680	1.700	1.581	3,139,704
2024-04-10	1.730	1.760	1.710	1.720	1.600	2,676,104
2024-04-09	1.700	1.730	1.700	1.720	1.600	1,491,427
2024-04-05	1.710	1.720	1.700	1.700	1.581	1,117,022
2024-04-04	1.740	1.740	1.700	1.710	1.591	2,594,678
2024-04-03	1.770	1.770	1.740	1.740	1.619	3,054,700
2024-04-02	1.750	1.790	1.750	1.780	1.656	1,890,600
2024-04-01	1.770	1.780	1.750	1.750	1.628	1,346,180
2024-03-29	1.780	1.790	1.760	1.770	1.647	2,090,888
2024-03-28	1.800	1.800	1.770	1.770	1.647	2,320,800
2024-03-27	1.800	1.800	1.770	1.800	1.674	4,188,500
2024-03-26	1.810	1.810	1.770	1.810	1.684	2,453,005
2024-03-25	1.790	1.810	1.760	1.780	1.656	2,275,004
2024-03-22	1.820	1.820	1.790	1.790	1.665	2,455,927
2024-03-21	1.800	1.830	1.790	1.810	1.684	1,523,822
2024-03-20	1.820	1.830	1.780	1.790	1.665	3,178,420
2024-03-19	1.850	1.860	1.820	1.820	1.693	4,105,475
2024-03-18	1.880	1.880	1.840	1.840	1.712	2,102,130
2024-03-15	1.880	1.880	1.850	1.860	1.730	3,219,731
2024-03-14	1.860	1.880	1.840	1.880	1.749	4,413,812
2024-03-13	1.880	1.880	1.820	1.840	1.712	5,268,936
2024-03-12	1.890	1.900	1.870	1.870	1.740	2,349,427
2024-03-11	1.900	1.900	1.860	1.880	1.749	2,848,650
2024-03-08	1.870	1.930	1.870	1.880	1.749	6,211,729
2024-03-07	1.930	1.930	1.830	1.860	1.730	7,936,756
2024-03-06	1.790	1.910	1.790	1.880	1.749	22,725,119
2024-03-05	1.900	1.900	1.730	1.740	1.619	23,709,320
2024-03-04	1.930	1.970	1.890	1.910	1.777	10,847,170
2024-03-01	1.870	1.960	1.860	1.910	1.777	14,077,050
2024-02-29	2.000	2.060	1.810	1.850	1.721	45,621,488
2024-02-28	2.420	2.420	2.260	2.280	2.121	8,805,000
2024-02-27	2.380	2.460	2.340	2.400	2.233	13,176,100
2024-02-23	2.340	2.380	2.320	2.360	2.195	6,653,755
2024-02-22	2.180	2.380	2.180	2.340	2.177	21,301,400
2024-02-21	2.160	2.220	2.160	2.160	2.009	4,605,117
2024-02-20	2.140	2.180	2.080	2.140	1.991	3,376,867
2024-02-19	2.060	2.140	2.060	2.120	1.972	3,179,134
2024-02-16	2.120	2.180	2.100	2.100	1.953	4,729,520
2024-02-15	2.260	2.260	2.160	2.160	2.009	5,129,500
2024-02-14	2.200	2.260	2.180	2.240	2.084	3,463,300
2024-02-13	2.260	2.280	2.200	2.220	2.065	4,558,801
2024-02-12	2.140	2.280	2.140	2.240	2.084	8,358,229
2024-02-09	2.100	2.160	2.060	2.120	1.972	3,493,600
2024-02-08	2.100	2.100	2.060	2.080	1.935	2,773,595
2024-02-07	2.160	2.160	2.100	2.100	1.953	1,921,401
2024-02-06	2.120	2.180	2.120	2.140	1.991	2,323,812
2024-02-05	2.120	2.140	2.080	2.120	1.972	1,679,962
2024-02-02	2.060	2.140	2.060	2.120	1.972	2,606,250
2024-02-01	2.040	2.080	2.020	2.060	1.916	1,796,840
2024-01-31	2.100	2.100	2.040	2.040	1.898	4,237,503
2024-01-30	2.120	2.140	2.080	2.100	1.953	1,631,671
2024-01-29	2.080	2.140	2.060	2.100	1.953	2,173,032

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.