Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.920	1.920	1.880	1.900	1.741	3,999,100
2023-02-01	1.930	1.970	1.930	1.930	1.769	5,201,319
2023-01-31	1.920	1.940	1.910	1.920	1.760	3,232,707
2023-01-30	1.910	1.930	1.880	1.920	1.760	4,007,500
2023-01-27	1.880	1.930	1.870	1.890	1.732	4,463,533
2023-01-26	1.900	1.920	1.860	1.880	1.723	3,759,221
2023-01-25	1.930	1.960	1.860	1.880	1.723	12,505,020
2023-01-24	1.860	1.920	1.840	1.910	1.751	8,612,950
2023-01-23	1.870	1.890	1.840	1.860	1.705	1,419,801
2023-01-20	1.860	1.870	1.840	1.860	1.705	2,374,011
2023-01-19	1.840	1.880	1.840	1.850	1.696	3,548,868
2023-01-18	1.810	1.960	1.810	1.870	1.714	26,633,789
2023-01-17	1.810	1.830	1.800	1.820	1.668	2,855,601
2023-01-16	1.820	1.820	1.770	1.810	1.659	6,080,620
2023-01-13	1.810	1.850	1.790	1.810	1.659	7,811,440
2023-01-12	1.800	1.860	1.780	1.810	1.659	3,667,500
2023-01-11	1.830	1.830	1.780	1.800	1.650	2,465,577
2023-01-10	1.820	1.850	1.790	1.810	1.659	8,578,118
2023-01-09	1.730	1.830	1.700	1.820	1.668	19,323,080
2023-01-06	1.670	1.750	1.650	1.720	1.576	9,634,237
2023-01-05	1.710	1.710	1.640	1.650	1.512	2,131,670
2023-01-04	1.690	1.700	1.620	1.680	1.540	5,845,745
2023-01-03	1.750	1.780	1.670	1.690	1.549	17,884,311
2022-12-30	1.640	1.710	1.620	1.710	1.567	10,259,660
2022-12-29	1.650	1.660	1.610	1.650	1.512	9,643,410
2022-12-28	1.520	1.680	1.520	1.680	1.540	27,811,840
2022-12-27	1.520	1.540	1.500	1.520	1.393	2,152,563
2022-12-26	1.570	1.590	1.520	1.520	1.393	3,574,967
2022-12-23	1.550	1.580	1.540	1.560	1.430	5,998,305
2022-12-22	1.560	1.590	1.530	1.540	1.411	9,515,012
2022-12-21	1.480	1.580	1.480	1.560	1.430	23,293,750
2022-12-20	1.510	1.530	1.460	1.460	1.338	5,115,023
2022-12-19	1.440	1.500	1.430	1.490	1.366	6,077,205
2022-12-16	1.410	1.640	1.410	1.470	1.347	36,074,648
2022-12-15	1.410	1.420	1.400	1.400	1.283	404,800
2022-12-14	1.420	1.430	1.410	1.420	1.302	1,372,261
2022-12-13	1.410	1.450	1.410	1.420	1.302	679,502
2022-12-09	1.400	1.410	1.400	1.410	1.292	384,000
2022-12-08	1.400	1.440	1.380	1.410	1.292	1,043,800
2022-12-07	1.390	1.410	1.390	1.400	1.283	241,320
2022-12-06	1.410	1.410	1.390	1.390	1.274	525,515
2022-12-02	1.420	1.420	1.400	1.400	1.283	256,100
2022-12-01	1.400	1.410	1.390	1.400	1.283	538,903
2022-11-30	1.410	1.410	1.400	1.400	1.283	392,300
2022-11-29	1.400	1.410	1.400	1.410	1.292	95,700
2022-11-28	1.430	1.430	1.400	1.400	1.283	192,300
2022-11-25	1.430	1.430	1.410	1.430	1.311	79,400
2022-11-24	1.420	1.430	1.400	1.430	1.311	375,844
2022-11-23	1.350	1.410	1.350	1.410	1.292	558,900
2022-11-22	1.380	1.400	1.380	1.380	1.265	334,213
2022-11-21	1.400	1.400	1.380	1.380	1.265	116,400
2022-11-18	1.380	1.400	1.370	1.380	1.265	601,802
2022-11-17	1.400	1.400	1.380	1.380	1.265	739,000
2022-11-16	1.430	1.430	1.400	1.400	1.283	408,438
2022-11-15	1.430	1.430	1.410	1.430	1.311	417,551
2022-11-14	1.450	1.460	1.430	1.430	1.311	639,111
2022-11-11	1.470	1.470	1.450	1.460	1.338	650,010
2022-11-10	1.480	1.480	1.450	1.460	1.338	896,722
2022-11-09	1.470	1.490	1.470	1.480	1.356	435,200
2022-11-08	1.480	1.500	1.480	1.480	1.356	271,802

← NewerPage 16 of 21 · 1,212 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.