Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.200	2.200	2.080	2.080	1.935	2,124,103
2024-01-25	2.180	2.180	2.100	2.140	1.991	1,824,902
2024-01-24	2.060	2.160	2.060	2.160	2.009	2,229,810
2024-01-23	2.180	2.200	2.060	2.080	1.935	6,575,974
2024-01-22	2.200	2.220	2.100	2.180	2.028	5,148,824
2024-01-19	2.300	2.300	2.180	2.180	2.028	3,220,045
2024-01-18	2.180	2.260	2.160	2.260	2.102	3,706,665
2024-01-17	2.260	2.260	2.180	2.180	2.028	4,934,600
2024-01-16	2.200	2.280	2.140	2.260	2.102	7,655,190
2024-01-15	2.280	2.320	2.160	2.200	2.046	13,526,240
2024-01-12	2.260	2.340	2.260	2.300	2.140	2,381,355
2024-01-11	2.340	2.340	2.260	2.320	2.158	4,859,380
2024-01-10	2.280	2.360	2.260	2.320	2.158	3,169,700
2024-01-09	2.360	2.360	2.280	2.280	2.121	5,569,186
2024-01-08	2.360	2.360	2.260	2.300	2.140	10,977,450
2024-01-05	2.540	2.560	2.420	2.420	2.251	12,113,590
2024-01-04	2.460	2.600	2.380	2.540	2.363	25,238,650
2024-01-03	2.380	2.480	2.360	2.460	2.288	14,807,820
2024-01-02	2.280	2.380	2.260	2.380	2.214	7,314,411
2023-12-28	2.340	2.360	2.240	2.260	2.102	7,857,909
2023-12-27	2.400	2.400	2.320	2.320	2.158	4,014,217
2023-12-26	2.380	2.400	2.320	2.380	2.214	3,934,231
2023-12-25	2.400	2.460	2.360	2.360	2.195	3,935,510
2023-12-22	2.400	2.400	2.360	2.360	2.195	3,488,400
2023-12-21	2.380	2.400	2.320	2.380	2.214	7,372,348
2023-12-20	2.360	2.480	2.360	2.400	2.233	9,612,664
2023-12-19	2.420	2.420	2.340	2.340	2.177	2,696,410
2023-12-18	2.360	2.420	2.320	2.380	2.214	2,950,713
2023-12-15	2.360	2.440	2.360	2.360	2.195	5,269,002
2023-12-14	2.320	2.440	2.300	2.400	2.233	4,363,801
2023-12-13	2.360	2.360	2.240	2.280	2.121	5,334,716
2023-12-12	2.400	2.420	2.300	2.360	2.195	4,116,778
2023-12-08	2.440	2.460	2.360	2.420	2.251	7,200,073
2023-12-07	2.460	2.480	2.400	2.420	2.251	5,784,949
2023-12-06	2.380	2.500	2.380	2.460	2.288	9,637,067
2023-12-04	2.380	2.400	2.340	2.360	2.195	7,236,846
2023-12-01	2.220	2.360	2.220	2.360	2.195	6,682,863
2023-11-30	2.260	2.260	2.160	2.200	2.046	8,646,410
2023-11-29	2.340	2.360	2.220	2.220	2.065	7,583,184
2023-11-28	2.320	2.400	2.320	2.340	2.177	5,106,372
2023-11-27	2.320	2.380	2.280	2.320	2.158	6,760,149
2023-11-24	2.360	2.360	2.260	2.300	2.140	8,144,444
2023-11-23	2.340	2.340	2.280	2.340	2.177	5,761,027
2023-11-22	2.300	2.360	2.260	2.340	2.177	11,026,020
2023-11-21	2.180	2.300	2.160	2.280	2.121	23,126,961
2023-11-20	2.180	2.200	2.140	2.160	2.009	5,882,600
2023-11-17	2.080	2.200	2.060	2.200	2.046	14,326,910
2023-11-16	2.200	2.220	2.060	2.080	1.935	11,528,800
2023-11-15	2.120	2.180	2.060	2.160	2.009	17,430,471
2023-11-14	2.060	2.100	2.000	2.080	1.935	10,105,130
2023-11-13	2.060	2.160	2.040	2.040	1.898	21,573,400
2023-11-10	2.020	2.100	1.980	2.040	1.898	33,246,828
2023-11-09	1.950	1.950	1.870	1.920	1.786	2,950,901
2023-11-08	1.900	1.950	1.900	1.940	1.805	3,290,012
2023-11-07	1.910	1.930	1.890	1.900	1.767	2,588,000
2023-11-06	1.850	1.960	1.850	1.910	1.777	10,125,410
2023-11-03	1.820	1.860	1.800	1.840	1.712	3,318,936
2023-11-02	1.710	1.790	1.710	1.790	1.665	2,087,801
2023-11-01	1.700	1.720	1.690	1.720	1.600	1,124,603
2023-10-31	1.750	1.770	1.690	1.700	1.581	3,618,401

← NewerPage 12 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.