Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.700	1.730	1.670	1.710	1.591	3,623,610
2023-08-02	1.760	1.830	1.690	1.690	1.572	11,817,450
2023-07-31	1.740	1.770	1.720	1.760	1.637	3,558,511
2023-07-27	1.700	1.740	1.680	1.730	1.609	2,774,905
2023-07-26	1.690	1.710	1.680	1.690	1.572	574,713
2023-07-25	1.680	1.710	1.680	1.690	1.572	865,808
2023-07-24	1.700	1.710	1.670	1.680	1.563	2,303,502
2023-07-21	1.700	1.710	1.660	1.690	1.572	3,635,471
2023-07-20	1.750	1.750	1.700	1.700	1.581	2,854,031
2023-07-19	1.750	1.780	1.720	1.750	1.628	4,969,555
2023-07-18	1.760	1.770	1.720	1.740	1.619	4,399,291
2023-07-17	1.720	1.770	1.710	1.750	1.628	4,769,750
2023-07-14	1.680	1.710	1.660	1.690	1.572	4,802,953
2023-07-13	1.620	1.660	1.620	1.640	1.526	2,054,151
2023-07-12	1.680	1.710	1.600	1.610	1.498	5,858,105
2023-07-11	1.720	1.740	1.670	1.670	1.553	3,727,367
2023-07-10	1.690	1.700	1.650	1.690	1.572	2,392,794
2023-07-07	1.650	1.740	1.620	1.700	1.581	7,817,211
2023-07-06	1.790	1.800	1.650	1.650	1.535	24,448,850
2023-07-05	1.830	1.830	1.770	1.800	1.674	6,229,802
2023-07-04	1.820	1.850	1.800	1.830	1.702	5,665,390
2023-07-03	1.860	1.860	1.780	1.810	1.684	4,389,271
2023-06-30	1.830	1.860	1.800	1.820	1.693	4,003,407
2023-06-29	1.770	1.820	1.740	1.810	1.684	3,043,712
2023-06-28	1.820	1.830	1.760	1.760	1.637	6,552,003
2023-06-27	1.790	1.890	1.770	1.810	1.684	8,088,115
2023-06-26	1.920	1.940	1.760	1.780	1.656	12,921,010
2023-06-23	1.910	1.950	1.880	1.910	1.777	6,559,175
2023-06-22	2.000	2.020	1.890	1.910	1.777	13,345,340
2023-06-21	2.060	2.080	2.000	2.000	1.860	7,087,105
2023-06-20	2.100	2.100	2.040	2.060	1.916	9,004,150
2023-06-19	2.140	2.160	2.040	2.080	1.935	18,165,740
2023-06-16	1.990	2.100	1.990	2.080	1.935	18,357,680
2023-06-15	2.020	2.040	1.940	1.990	1.851	9,099,680
2023-06-14	2.040	2.100	2.000	2.020	1.879	16,706,939
2023-06-13	1.880	2.020	1.870	2.020	1.879	32,353,010
2023-06-12	1.910	1.920	1.860	1.870	1.740	12,755,210
2023-06-09	1.790	1.930	1.790	1.890	1.758	31,171,449
2023-06-08	1.780	1.800	1.750	1.780	1.656	3,565,100
2023-06-07	1.760	1.790	1.750	1.790	1.665	2,918,360
2023-06-06	1.810	1.820	1.750	1.750	1.628	4,961,690
2023-06-02	1.780	1.800	1.770	1.790	1.665	2,758,012
2023-06-01	1.800	1.810	1.770	1.770	1.647	4,732,273
2023-05-31	1.750	1.820	1.700	1.780	1.656	16,347,060
2023-05-30	1.800	1.810	1.740	1.750	1.628	9,562,594
2023-05-29	1.790	1.830	1.780	1.780	1.656	8,004,625
2023-05-26	1.810	1.880	1.750	1.770	1.647	36,283,281
2023-05-25	1.840	1.850	1.770	1.800	1.674	12,187,240
2023-05-24	1.790	1.870	1.770	1.830	1.702	16,190,800
2023-05-23	1.830	1.830	1.740	1.790	1.665	19,076,330
2023-05-22	1.790	1.920	1.790	1.830	1.702	28,873,250
2023-05-19	2.080	2.140	1.680	1.840	1.712	72,337,289
2023-05-18	2.300	2.300	2.040	2.060	1.916	23,930,980
2023-05-17	2.300	2.380	2.200	2.240	2.084	11,349,810
2023-05-16	2.200	2.340	2.200	2.300	2.140	8,791,608
2023-05-15	2.380	2.400	2.160	2.180	2.028	16,150,650
2023-05-12	2.300	2.380	2.240	2.320	2.158	9,131,920
2023-05-11	2.220	2.360	2.160	2.320	2.158	13,126,150
2023-05-10	2.180	2.240	2.120	2.220	2.065	4,934,961
2023-05-09	2.240	2.240	2.180	2.180	2.028	1,967,010

← NewerPage 14 of 21 · 1,217 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.