Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.630	1.630	1.590	1.630	1.494	593,100
2022-05-09	1.610	1.620	1.580	1.600	1.466	801,100
2022-05-06	1.600	1.620	1.600	1.620	1.485	1,136,200
2022-05-05	1.630	1.650	1.610	1.620	1.485	1,240,300
2022-05-03	1.660	1.660	1.620	1.640	1.503	1,687,900
2022-04-29	1.660	1.680	1.660	1.660	1.521	615,600
2022-04-28	1.660	1.670	1.630	1.650	1.512	568,800
2022-04-27	1.660	1.680	1.660	1.660	1.521	1,055,200
2022-04-26	1.700	1.720	1.680	1.680	1.512	2,085,600
2022-04-25	1.700	1.710	1.690	1.690	1.521	904,500
2022-04-22	1.740	1.740	1.700	1.700	1.530	1,462,700
2022-04-21	1.710	1.740	1.710	1.740	1.566	1,494,600
2022-04-20	1.700	1.730	1.700	1.710	1.539	1,003,700
2022-04-19	1.700	1.740	1.700	1.700	1.530	1,044,100
2022-04-18	1.670	1.710	1.670	1.700	1.530	625,000
2022-04-12	1.670	1.690	1.670	1.670	1.503	281,900
2022-04-11	1.700	1.710	1.670	1.670	1.503	1,033,300
2022-04-08	1.720	1.720	1.700	1.700	1.530	646,300
2022-04-07	1.720	1.720	1.670	1.700	1.530	1,221,100
2022-04-05	1.730	1.770	1.720	1.720	1.548	2,153,900
2022-04-04	1.740	1.740	1.710	1.720	1.548	906,700
2022-04-01	1.740	1.740	1.720	1.740	1.566	488,700
2022-03-31	1.770	1.770	1.730	1.740	1.566	1,171,800
2022-03-30	1.740	1.770	1.720	1.740	1.566	2,182,100
2022-03-29	1.720	1.740	1.720	1.720	1.548	457,200
2022-03-28	1.740	1.750	1.710	1.730	1.557	677,400
2022-03-25	1.760	1.780	1.740	1.750	1.575	1,276,000
2022-03-24	1.700	1.840	1.690	1.760	1.584	12,383,620
2022-03-23	1.690	1.710	1.680	1.700	1.530	542,214
2022-03-22	1.690	1.700	1.680	1.690	1.521	885,100
2022-03-21	1.710	1.710	1.680	1.700	1.530	904,700
2022-03-18	1.710	1.730	1.700	1.700	1.530	367,600
2022-03-17	1.700	1.720	1.700	1.720	1.548	525,400
2022-03-16	1.710	1.720	1.690	1.690	1.521	649,100
2022-03-15	1.730	1.740	1.680	1.690	1.521	950,300
2022-03-14	1.720	1.750	1.700	1.730	1.557	543,200
2022-03-11	1.720	1.740	1.700	1.720	1.548	370,600
2022-03-10	1.750	1.750	1.720	1.730	1.557	1,166,000
2022-03-09	1.620	1.750	1.570	1.750	1.575	2,048,400
2022-03-08	1.610	1.650	1.490	1.620	1.458	5,967,700
2022-03-07	1.720	1.720	1.630	1.640	1.476	4,176,700
2022-03-04	1.790	1.790	1.760	1.780	1.602	1,460,000
2022-03-03	1.790	1.800	1.760	1.790	1.611	2,501,000
2022-03-02	1.800	1.800	1.780	1.790	1.611	1,362,100
2022-03-01	1.820	1.820	1.790	1.800	1.620	1,049,500
2022-02-28	1.790	1.800	1.760	1.780	1.602	681,400
2022-02-25	1.780	1.800	1.780	1.800	1.620	1,411,400
2022-02-24	1.800	1.830	1.750	1.760	1.584	4,209,600
2022-02-23	1.820	1.830	1.800	1.810	1.629	1,185,500
2022-02-22	1.810	1.810	1.790	1.800	1.620	1,551,900
2022-02-21	1.820	1.840	1.810	1.810	1.629	1,723,500
2022-02-18	1.860	1.860	1.820	1.820	1.638	1,427,200
2022-02-17	1.840	1.860	1.840	1.840	1.656	1,154,000
2022-02-15	1.830	1.850	1.800	1.830	1.647	2,025,700
2022-02-14	1.820	1.840	1.800	1.840	1.656	1,985,000
2022-02-11	1.840	1.860	1.810	1.820	1.638	4,195,200
2022-02-10	1.860	1.870	1.840	1.860	1.674	1,065,200
2022-02-09	1.870	1.900	1.860	1.860	1.674	2,098,000
2022-02-08	1.890	1.910	1.870	1.870	1.683	1,995,200
2022-02-07	1.880	1.910	1.880	1.880	1.692	3,154,900

← NewerPage 19 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.