Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.910	1.910	1.880	1.880	1.692	1,721,400
2022-02-03	1.920	1.930	1.900	1.910	1.719	2,653,900
2022-02-02	1.910	1.920	1.900	1.900	1.710	1,312,900
2022-02-01	1.890	1.920	1.890	1.900	1.710	2,371,500
2022-01-31	1.850	1.890	1.850	1.880	1.692	932,300
2022-01-28	1.830	1.870	1.830	1.850	1.665	1,089,500
2022-01-27	1.860	1.860	1.780	1.830	1.647	5,737,700
2022-01-26	1.870	1.880	1.860	1.860	1.674	1,246,300
2022-01-25	1.900	1.900	1.860	1.870	1.683	4,452,800
2022-01-24	1.920	1.920	1.880	1.900	1.710	4,649,200
2022-01-21	1.920	1.930	1.900	1.910	1.719	2,972,600
2022-01-20	1.920	1.940	1.910	1.920	1.728	3,089,600
2022-01-19	1.910	1.940	1.900	1.920	1.728	4,874,200
2022-01-18	1.960	1.960	1.910	1.910	1.719	9,445,100
2022-01-17	1.930	1.980	1.930	1.950	1.755	6,054,200
2022-01-14	1.930	1.980	1.930	1.930	1.737	7,454,500
2022-01-13	1.960	1.980	1.940	1.940	1.746	6,158,100
2022-01-12	1.930	1.970	1.930	1.950	1.755	6,603,500
2022-01-11	1.930	1.940	1.920	1.920	1.728	4,950,900
2022-01-10	1.960	1.970	1.920	1.930	1.737	9,556,700
2022-01-07	1.960	2.020	1.960	1.970	1.773	19,450,199
2022-01-06	1.980	1.980	1.940	1.950	1.755	9,882,200
2022-01-05	1.940	2.000	1.920	2.000	1.800	25,527,100
2022-01-04	1.900	1.970	1.890	1.930	1.737	17,080,000
2021-12-30	1.900	1.910	1.880	1.880	1.692	3,553,900
2021-12-29	1.930	1.940	1.890	1.900	1.710	5,786,500
2021-12-28	1.880	1.950	1.880	1.930	1.737	13,236,800
2021-12-27	1.870	1.920	1.870	1.880	1.692	5,769,000
2021-12-24	1.930	1.940	1.870	1.870	1.683	16,149,400
2021-12-23	1.950	2.020	1.910	1.920	1.728	31,605,199
2021-12-22	2.060	2.120	1.970	1.970	1.773	94,177,000
2021-12-21	1.920	2.060	1.920	2.000	1.800	120,867,906
2021-12-20	1.970	1.970	1.900	1.900	1.710	24,579,699
2021-12-17	1.860	2.000	1.850	1.990	1.791	70,608,094
2021-12-16	1.840	1.860	1.840	1.840	1.656	3,676,800
2021-12-15	1.850	1.900	1.830	1.830	1.647	10,891,100
2021-12-14	1.830	1.870	1.820	1.830	1.647	4,941,600
2021-12-13	1.830	1.850	1.830	1.830	1.647	1,913,800
2021-12-09	1.840	1.850	1.830	1.830	1.647	808,100
2021-12-08	1.840	1.860	1.830	1.830	1.647	1,307,700
2021-12-07	1.840	1.860	1.820	1.830	1.647	1,673,100
2021-12-03	1.830	1.870	1.830	1.840	1.656	3,139,000
2021-12-02	1.810	1.840	1.810	1.830	1.647	1,129,400
2021-12-01	1.780	1.880	1.750	1.810	1.629	8,077,900
2021-11-30	1.850	1.870	1.750	1.790	1.611	6,333,800
2021-11-29	1.860	1.880	1.840	1.840	1.656	3,731,300
2021-11-26	1.900	1.900	1.860	1.870	1.683	4,037,200
2021-11-25	1.880	1.940	1.880	1.910	1.719	10,308,000
2021-11-24	1.900	1.900	1.880	1.880	1.692	1,619,500
2021-11-23	1.870	1.920	1.870	1.880	1.692	5,083,900
2021-11-22	1.880	1.890	1.860	1.870	1.683	1,802,700
2021-11-19	1.910	1.910	1.870	1.880	1.692	2,354,600
2021-11-18	1.860	1.910	1.850	1.900	1.710	6,648,400
2021-11-17	1.860	1.880	1.850	1.860	1.674	2,159,900
2021-11-16	1.890	1.890	1.820	1.850	1.665	13,369,000
2021-11-15	1.930	1.930	1.880	1.910	1.719	4,151,400
2021-11-12	1.950	1.950	1.930	1.930	1.737	1,903,200
2021-11-11	1.960	1.960	1.930	1.940	1.746	5,601,500
2021-11-10	1.970	1.970	1.950	1.950	1.755	1,608,600
2021-11-09	1.960	1.980	1.940	1.950	1.755	4,781,000

← NewerPage 20 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.