Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.390	1.420	1.380	1.400	1.283	142,302
2022-08-08	1.400	1.400	1.380	1.390	1.274	282,200
2022-08-05	1.390	1.460	1.390	1.390	1.274	1,105,600
2022-08-04	1.390	1.420	1.390	1.390	1.274	146,122
2022-08-03	1.400	1.410	1.380	1.390	1.274	293,207
2022-08-02	1.390	1.420	1.390	1.390	1.274	732,300
2022-08-01	1.380	1.410	1.380	1.390	1.274	438,065
2022-07-27	1.370	1.390	1.350	1.380	1.265	294,902
2022-07-26	1.390	1.420	1.370	1.370	1.256	835,609
2022-07-25	1.380	1.400	1.360	1.370	1.256	570,971
2022-07-22	1.410	1.420	1.370	1.380	1.265	528,980
2022-07-21	1.420	1.430	1.380	1.400	1.283	749,500
2022-07-20	1.380	1.440	1.380	1.410	1.292	4,019,069
2022-07-19	1.280	1.620	1.280	1.350	1.237	25,715,330
2022-07-18	1.300	1.300	1.260	1.290	1.182	451,232
2022-07-15	1.340	1.360	1.290	1.290	1.182	1,115,703
2022-07-14	1.370	1.370	1.340	1.360	1.247	293,010
2022-07-12	1.380	1.390	1.360	1.360	1.247	185,304
2022-07-11	1.400	1.400	1.350	1.380	1.265	356,420
2022-07-08	1.390	1.430	1.390	1.400	1.283	199,200
2022-07-07	1.370	1.410	1.350	1.410	1.292	802,020
2022-07-06	1.380	1.390	1.330	1.350	1.237	1,350,522
2022-07-05	1.510	1.510	1.380	1.380	1.265	2,931,753
2022-07-04	1.530	1.530	1.500	1.510	1.384	578,371
2022-07-01	1.520	1.530	1.500	1.530	1.402	235,658
2022-06-30	1.530	1.540	1.510	1.520	1.393	434,700
2022-06-29	1.560	1.560	1.530	1.530	1.402	226,700
2022-06-28	1.530	1.600	1.520	1.550	1.421	927,400
2022-06-27	1.530	1.560	1.520	1.530	1.402	476,709
2022-06-24	1.530	1.540	1.510	1.530	1.402	526,811
2022-06-23	1.530	1.550	1.510	1.520	1.393	874,839
2022-06-22	1.550	1.560	1.520	1.530	1.402	668,553
2022-06-21	1.550	1.560	1.540	1.550	1.421	257,800
2022-06-20	1.550	1.560	1.540	1.550	1.421	190,400
2022-06-17	1.530	1.570	1.510	1.560	1.430	692,000
2022-06-16	1.600	1.610	1.550	1.560	1.430	813,055
2022-06-15	1.570	1.650	1.550	1.600	1.466	1,271,850
2022-06-14	1.550	1.600	1.550	1.570	1.439	440,531
2022-06-13	1.600	1.600	1.570	1.570	1.439	1,129,903
2022-06-10	1.600	1.610	1.590	1.610	1.476	120,241
2022-06-09	1.610	1.620	1.600	1.600	1.466	503,100
2022-06-08	1.620	1.620	1.600	1.600	1.466	380,258
2022-06-07	1.610	1.650	1.600	1.600	1.466	1,109,735
2022-06-06	1.610	1.630	1.610	1.620	1.485	179,348
2022-06-02	1.630	1.640	1.600	1.610	1.476	1,149,937
2022-06-01	1.620	1.630	1.610	1.630	1.494	245,000
2022-05-31	1.640	1.640	1.600	1.620	1.485	844,935
2022-05-30	1.620	1.640	1.610	1.640	1.503	493,140
2022-05-27	1.630	1.630	1.610	1.620	1.485	183,520
2022-05-26	1.650	1.650	1.600	1.610	1.476	1,334,051
2022-05-25	1.670	1.670	1.620	1.630	1.494	584,020
2022-05-24	1.640	1.670	1.630	1.640	1.503	1,146,212
2022-05-23	1.650	1.660	1.640	1.660	1.521	398,713
2022-05-20	1.600	1.650	1.600	1.650	1.512	733,800
2022-05-19	1.610	1.610	1.590	1.600	1.466	442,400
2022-05-18	1.620	1.630	1.580	1.610	1.476	630,000
2022-05-17	1.550	1.610	1.540	1.610	1.476	746,800
2022-05-13	1.530	1.570	1.530	1.550	1.421	1,352,100
2022-05-12	1.610	1.610	1.520	1.540	1.411	2,207,000
2022-05-11	1.630	1.630	1.600	1.620	1.485	346,500

← NewerPage 18 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.