Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.480	1.500	1.470	1.480	1.356	982,800
2022-11-04	1.490	1.490	1.480	1.480	1.356	687,200
2022-11-03	1.490	1.500	1.490	1.490	1.366	579,911
2022-11-02	1.500	1.500	1.490	1.500	1.375	238,509
2022-11-01	1.500	1.500	1.490	1.500	1.375	372,568
2022-10-31	1.510	1.520	1.490	1.490	1.366	447,102
2022-10-28	1.540	1.550	1.510	1.510	1.384	800,551
2022-10-27	1.530	1.560	1.510	1.520	1.393	1,667,311
2022-10-26	1.500	1.530	1.500	1.520	1.393	815,690
2022-10-25	1.520	1.530	1.490	1.510	1.384	782,608
2022-10-21	1.480	1.520	1.470	1.490	1.366	1,412,672
2022-10-20	1.480	1.500	1.480	1.490	1.366	497,708
2022-10-19	1.530	1.530	1.480	1.490	1.366	1,014,259
2022-10-18	1.460	1.510	1.450	1.500	1.375	941,107
2022-10-17	1.460	1.470	1.450	1.460	1.338	1,243,413
2022-10-12	1.460	1.480	1.450	1.470	1.347	436,300
2022-10-11	1.470	1.500	1.450	1.460	1.338	478,931
2022-10-10	1.500	1.500	1.460	1.470	1.347	461,776
2022-10-07	1.530	1.530	1.480	1.500	1.375	479,966
2022-10-06	1.490	1.540	1.490	1.510	1.384	1,029,318
2022-10-05	1.480	1.490	1.460	1.490	1.366	682,034
2022-10-04	1.470	1.490	1.460	1.460	1.338	1,094,793
2022-10-03	1.490	1.500	1.450	1.450	1.329	2,961,580
2022-09-30	1.510	1.520	1.470	1.510	1.384	2,444,210
2022-09-29	1.560	1.560	1.510	1.510	1.384	1,578,109
2022-09-28	1.520	1.550	1.510	1.530	1.402	4,078,634
2022-09-27	1.580	1.700	1.530	1.530	1.402	31,314,359
2022-09-26	1.520	1.600	1.520	1.560	1.430	2,781,000
2022-09-23	1.610	1.650	1.550	1.550	1.421	8,900,283
2022-09-22	1.540	1.600	1.510	1.590	1.457	8,606,400
2022-09-21	1.570	1.650	1.550	1.550	1.421	35,498,273
2022-09-20	1.490	1.590	1.480	1.590	1.457	51,655,199
2022-09-19	1.480	1.530	1.450	1.490	1.366	17,070,311
2022-09-16	1.390	1.550	1.390	1.470	1.347	30,882,660
2022-09-15	1.400	1.410	1.380	1.390	1.274	478,290
2022-09-14	1.380	1.420	1.380	1.400	1.283	1,412,101
2022-09-13	1.420	1.420	1.380	1.390	1.274	656,112
2022-09-12	1.390	1.420	1.380	1.410	1.292	470,544
2022-09-09	1.420	1.420	1.390	1.390	1.274	569,300
2022-09-08	1.370	1.420	1.370	1.420	1.302	1,766,214
2022-09-07	1.400	1.400	1.370	1.370	1.256	675,400
2022-09-06	1.360	1.430	1.360	1.400	1.283	1,930,802
2022-09-05	1.360	1.380	1.360	1.370	1.256	249,800
2022-09-02	1.360	1.370	1.360	1.370	1.256	220,348
2022-09-01	1.370	1.370	1.350	1.370	1.256	517,699
2022-08-31	1.370	1.380	1.370	1.370	1.256	352,900
2022-08-30	1.380	1.390	1.370	1.370	1.256	250,852
2022-08-29	1.380	1.380	1.360	1.380	1.265	760,101
2022-08-26	1.380	1.410	1.380	1.380	1.265	381,007
2022-08-25	1.360	1.400	1.360	1.380	1.265	655,800
2022-08-24	1.370	1.380	1.360	1.370	1.256	138,302
2022-08-23	1.370	1.380	1.360	1.370	1.256	506,067
2022-08-22	1.360	1.380	1.360	1.380	1.265	283,500
2022-08-19	1.380	1.390	1.360	1.360	1.247	789,800
2022-08-18	1.380	1.390	1.370	1.380	1.265	451,815
2022-08-17	1.400	1.410	1.360	1.380	1.265	1,307,946
2022-08-16	1.390	1.420	1.360	1.370	1.256	405,900
2022-08-15	1.360	1.380	1.350	1.360	1.247	242,501
2022-08-11	1.410	1.410	1.350	1.350	1.237	2,346,700
2022-08-10	1.410	1.410	1.390	1.400	1.283	125,302

← NewerPage 17 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.