Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.200	2.280	2.180	2.240	2.084	3,522,300
2023-05-03	2.140	2.180	2.040	2.160	2.009	5,562,136
2023-05-02	2.080	2.220	2.060	2.140	1.991	7,115,036
2023-04-28	2.060	2.140	2.020	2.080	1.935	5,825,588
2023-04-27	2.240	2.260	2.040	2.040	1.870	13,468,540
2023-04-26	2.220	2.280	2.120	2.260	2.071	15,197,150
2023-04-25	2.460	2.460	2.220	2.260	2.071	19,811,520
2023-04-24	2.460	2.500	2.440	2.440	2.236	5,060,316
2023-04-21	2.640	2.640	2.440	2.460	2.255	21,118,240
2023-04-20	2.640	2.680	2.560	2.640	2.420	8,600,186
2023-04-19	2.760	2.780	2.600	2.660	2.438	21,507,641
2023-04-18	2.540	2.740	2.500	2.720	2.493	35,241,422
2023-04-17	2.440	2.560	2.440	2.520	2.310	9,072,689
2023-04-12	2.460	2.460	2.400	2.440	2.236	4,861,733
2023-04-11	2.420	2.540	2.420	2.460	2.255	14,665,920
2023-04-10	2.400	2.440	2.400	2.400	2.200	4,230,008
2023-04-07	2.440	2.480	2.380	2.400	2.200	8,568,780
2023-04-05	2.540	2.540	2.400	2.440	2.236	12,707,200
2023-04-04	2.600	2.640	2.500	2.500	2.291	16,813,430
2023-04-03	2.520	2.840	2.520	2.600	2.383	100,058,602
2023-03-31	2.500	2.580	2.460	2.500	2.291	7,429,109
2023-03-30	2.600	2.620	2.500	2.500	2.291	7,540,845
2023-03-29	2.580	2.620	2.540	2.580	2.365	12,409,010
2023-03-28	2.560	2.640	2.500	2.580	2.365	26,521,539
2023-03-27	2.420	2.520	2.260	2.500	2.291	17,835,510
2023-03-24	2.440	2.480	2.380	2.400	2.200	10,508,600
2023-03-23	2.380	2.500	2.380	2.460	2.255	17,318,000
2023-03-22	2.620	2.700	2.360	2.400	2.200	59,502,551
2023-03-21	2.700	2.700	2.520	2.620	2.401	34,954,320
2023-03-20	2.620	2.780	2.600	2.660	2.438	60,744,207
2023-03-17	2.640	2.660	2.520	2.600	2.383	27,375,490
2023-03-16	2.580	2.640	2.440	2.560	2.346	48,283,969
2023-03-15	2.380	2.560	2.260	2.560	2.346	55,686,770
2023-03-14	2.540	2.740	2.240	2.260	2.071	104,171,797
2023-03-13	2.360	2.640	2.260	2.500	2.291	81,221,641
2023-03-10	2.220	2.340	2.140	2.340	2.145	31,159,789
2023-03-09	2.380	2.440	2.220	2.240	2.053	44,203,008
2023-03-08	2.200	2.300	2.200	2.300	2.108	17,027,539
2023-03-07	2.220	2.260	2.180	2.240	2.053	14,443,530
2023-03-03	2.180	2.180	2.100	2.180	1.998	13,870,280
2023-03-02	2.140	2.220	2.080	2.200	2.016	55,176,633
2023-03-01	2.040	2.120	2.020	2.100	1.925	32,255,221
2023-02-28	2.060	2.060	1.990	2.020	1.851	12,701,920
2023-02-27	1.930	2.020	1.920	2.020	1.851	20,823,260
2023-02-24	1.910	1.920	1.900	1.900	1.741	1,924,240
2023-02-23	1.920	1.920	1.890	1.910	1.751	468,180
2023-02-22	1.930	1.930	1.900	1.910	1.751	634,501
2023-02-21	1.920	1.960	1.910	1.920	1.760	2,771,600
2023-02-20	1.910	1.910	1.890	1.910	1.751	1,021,699
2023-02-17	1.890	1.910	1.880	1.900	1.741	1,868,506
2023-02-16	1.920	1.920	1.880	1.890	1.732	1,095,400
2023-02-15	1.870	1.960	1.870	1.920	1.760	7,761,731
2023-02-14	1.890	1.910	1.840	1.890	1.732	3,698,693
2023-02-13	1.910	1.920	1.880	1.890	1.732	1,203,901
2023-02-10	1.900	1.930	1.890	1.910	1.751	658,111
2023-02-09	1.890	1.920	1.850	1.920	1.760	3,717,913
2023-02-08	1.930	1.930	1.900	1.900	1.741	1,611,010
2023-02-07	1.940	1.980	1.900	1.930	1.769	12,027,800
2023-02-06	1.900	1.980	1.900	1.960	1.796	9,688,722
2023-02-03	1.910	1.910	1.890	1.910	1.751	1,551,601

← NewerPage 15 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.