Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.730	1.760	1.730	1.750	1.628	343,554
2023-10-27	1.760	1.770	1.720	1.750	1.628	1,457,900
2023-10-26	1.790	1.790	1.700	1.740	1.619	4,185,500
2023-10-25	1.750	1.820	1.750	1.810	1.684	1,285,001
2023-10-24	1.720	1.770	1.700	1.770	1.647	915,148
2023-10-20	1.800	1.800	1.710	1.720	1.600	3,660,218
2023-10-19	1.760	1.790	1.760	1.770	1.647	1,433,413
2023-10-18	1.800	1.800	1.760	1.770	1.647	2,991,280
2023-10-17	1.810	1.830	1.800	1.800	1.674	677,200
2023-10-16	1.860	1.860	1.770	1.800	1.674	3,600,483
2023-10-12	1.870	1.870	1.840	1.860	1.730	1,367,700
2023-10-11	1.790	1.880	1.780	1.870	1.740	5,208,967
2023-10-10	1.800	1.810	1.790	1.790	1.665	2,710,407
2023-10-09	1.830	1.830	1.770	1.780	1.656	7,592,401
2023-10-06	1.790	1.850	1.760	1.850	1.721	7,474,079
2023-10-05	1.840	1.840	1.750	1.760	1.637	6,573,121
2023-10-04	1.770	1.840	1.760	1.820	1.693	2,263,505
2023-10-03	1.810	1.810	1.750	1.790	1.665	6,409,905
2023-10-02	1.870	1.870	1.810	1.810	1.684	3,367,600
2023-09-29	1.890	1.890	1.820	1.860	1.730	6,028,710
2023-09-28	1.930	1.950	1.880	1.880	1.749	5,702,746
2023-09-27	1.960	1.960	1.900	1.920	1.786	11,560,240
2023-09-26	2.020	2.040	1.940	1.960	1.823	14,480,340
2023-09-25	2.040	2.080	2.000	2.000	1.860	5,693,001
2023-09-22	2.020	2.080	2.020	2.040	1.898	6,860,323
2023-09-21	2.000	2.060	1.990	2.020	1.879	6,515,900
2023-09-20	2.080	2.140	1.960	2.000	1.860	35,278,273
2023-09-19	2.040	2.120	2.040	2.060	1.916	16,977,010
2023-09-18	2.000	2.040	1.990	2.040	1.898	7,040,375
2023-09-15	2.080	2.120	1.990	1.990	1.851	20,957,100
2023-09-14	2.040	2.120	2.020	2.080	1.935	16,789,391
2023-09-13	2.060	2.080	2.000	2.040	1.898	15,206,380
2023-09-12	1.920	2.040	1.920	2.040	1.898	27,716,160
2023-09-11	1.900	1.930	1.870	1.920	1.786	6,724,914
2023-09-08	1.920	1.940	1.860	1.880	1.749	6,035,117
2023-09-07	1.900	1.930	1.890	1.930	1.795	2,983,301
2023-09-06	1.910	1.960	1.900	1.900	1.767	5,279,961
2023-09-05	1.850	1.930	1.850	1.900	1.767	3,589,990
2023-09-04	1.930	1.940	1.850	1.870	1.740	8,267,127
2023-09-01	1.970	2.020	1.910	1.910	1.777	15,892,280
2023-08-31	1.980	1.990	1.920	1.950	1.814	9,630,924
2023-08-30	1.910	2.020	1.900	1.970	1.833	24,617,770
2023-08-29	1.900	1.930	1.900	1.900	1.767	4,152,615
2023-08-28	1.950	1.960	1.890	1.890	1.758	8,317,905
2023-08-25	1.920	1.920	1.870	1.900	1.767	9,926,776
2023-08-24	1.800	1.930	1.800	1.920	1.786	19,883,211
2023-08-23	1.820	1.860	1.780	1.790	1.665	10,654,020
2023-08-22	1.700	1.790	1.700	1.790	1.665	4,951,035
2023-08-21	1.710	1.710	1.680	1.700	1.581	1,753,400
2023-08-18	1.710	1.730	1.690	1.690	1.572	2,071,610
2023-08-17	1.700	1.730	1.680	1.720	1.600	2,362,401
2023-08-16	1.760	1.760	1.700	1.710	1.591	2,222,259
2023-08-15	1.710	1.760	1.690	1.750	1.628	4,145,219
2023-08-11	1.700	1.720	1.680	1.700	1.581	1,458,213
2023-08-10	1.710	1.710	1.680	1.700	1.581	830,900
2023-08-09	1.680	1.700	1.670	1.700	1.581	1,117,021
2023-08-08	1.700	1.710	1.670	1.670	1.553	1,146,800
2023-08-07	1.700	1.710	1.660	1.700	1.581	2,108,300
2023-08-04	1.710	1.730	1.700	1.700	1.581	851,501
2023-08-03	1.700	1.730	1.670	1.710	1.591	3,623,610

← NewerPage 13 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.