Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.730	0.750	0.730	0.750	0.750	714,830
2026-07-17	0.740	0.750	0.740	0.740	0.740	712,602
2026-07-16	0.750	0.760	0.740	0.750	0.750	864,600
2026-07-15	0.750	0.760	0.740	0.740	0.740	1,119,701
2026-07-14	0.730	0.760	0.730	0.740	0.740	1,348,200
2026-07-13	0.740	0.750	0.730	0.730	0.730	862,800
2026-07-10	0.730	0.750	0.730	0.740	0.740	790,714
2026-07-09	0.720	0.740	0.720	0.730	0.730	694,601
2026-07-08	0.770	0.770	0.710	0.720	0.720	2,013,703
2026-07-07	0.720	0.770	0.720	0.770	0.770	3,240,005
2026-07-06	0.730	0.730	0.710	0.730	0.730	1,157,000
2026-07-03	0.730	0.730	0.720	0.720	0.720	821,866
2026-07-02	0.710	0.730	0.710	0.720	0.720	1,901,610
2026-07-01	0.720	0.730	0.710	0.720	0.720	873,500
2026-06-30	0.720	0.730	0.700	0.710	0.710	1,788,616
2026-06-29	0.710	0.740	0.710	0.720	0.720	2,359,500
2026-06-26	0.730	0.730	0.700	0.700	0.700	1,252,900
2026-06-25	0.690	0.730	0.690	0.730	0.730	2,954,826
2026-06-24	0.670	0.700	0.670	0.700	0.700	1,126,600
2026-06-23	0.700	0.710	0.670	0.670	0.670	2,017,900
2026-06-22	0.680	0.720	0.680	0.690	0.690	3,142,500
2026-06-19	0.710	0.720	0.680	0.680	0.680	4,093,300
2026-06-18	0.750	0.750	0.700	0.710	0.710	8,825,329
2026-06-17	0.680	0.780	0.680	0.760	0.760	29,533,131
2026-06-16	0.670	0.720	0.660	0.670	0.670	4,088,702
2026-06-15	0.660	0.670	0.650	0.660	0.660	511,731
2026-06-12	0.650	0.660	0.640	0.650	0.650	596,900
2026-06-11	0.640	0.660	0.640	0.640	0.640	450,000
2026-06-10	0.690	0.690	0.640	0.650	0.650	2,354,000
2026-06-09	0.680	0.700	0.670	0.670	0.670	938,675
2026-06-08	0.720	0.720	0.680	0.680	0.680	3,429,120
2026-06-05	0.650	0.730	0.640	0.720	0.720	10,871,970
2026-06-04	0.640	0.660	0.630	0.650	0.650	1,832,000
2026-06-02	0.630	0.650	0.630	0.630	0.630	1,062,313
2026-05-29	0.610	0.680	0.610	0.630	0.630	7,091,401
2026-05-28	0.610	0.620	0.600	0.610	0.610	1,461,800
2026-05-27	0.610	0.620	0.600	0.600	0.600	1,643,200
2026-05-26	0.600	0.620	0.600	0.600	0.600	912,100
2026-05-25	0.600	0.610	0.600	0.600	0.600	1,048,200
2026-05-22	0.600	0.610	0.590	0.590	0.590	907,300
2026-05-21	0.600	0.610	0.600	0.600	0.600	357,429
2026-05-20	0.610	0.610	0.590	0.600	0.600	2,431,600
2026-05-19	0.610	0.620	0.600	0.610	0.610	1,112,001
2026-05-18	0.630	0.630	0.610	0.620	0.620	2,019,900
2026-05-15	0.630	0.630	0.610	0.630	0.630	701,000
2026-05-14	0.620	0.640	0.620	0.620	0.620	1,456,300
2026-05-13	0.630	0.630	0.610	0.620	0.620	1,169,123
2026-05-12	0.630	0.640	0.620	0.620	0.620	224,600
2026-05-11	0.640	0.650	0.630	0.630	0.630	366,702
2026-05-08	0.640	0.650	0.630	0.640	0.640	41,601
2026-05-07	0.630	0.650	0.630	0.640	0.640	301,000
2026-05-06	0.650	0.660	0.640	0.650	0.635	882,900
2026-05-05	0.640	0.640	0.630	0.640	0.625	356,100
2026-04-30	0.630	0.650	0.630	0.630	0.616	730,800
2026-04-29	0.630	0.640	0.620	0.630	0.616	618,400
2026-04-28	0.630	0.640	0.620	0.630	0.616	768,301
2026-04-27	0.640	0.650	0.630	0.640	0.625	373,349
2026-04-24	0.650	0.650	0.630	0.630	0.616	952,600
2026-04-23	0.660	0.670	0.650	0.650	0.635	205,701
2026-04-22	0.660	0.700	0.660	0.660	0.645	1,298,303

← NewerPage 2 of 21 · 1,215 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.