Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.660	0.700	0.660	0.660	0.645	1,298,303
2026-04-21	0.650	0.660	0.650	0.650	0.635	262,300
2026-04-20	0.650	0.650	0.640	0.650	0.635	139,300
2026-04-17	0.670	0.670	0.650	0.660	0.645	106,300
2026-04-16	0.640	0.660	0.640	0.650	0.635	207,300
2026-04-10	0.650	0.660	0.630	0.640	0.625	227,500
2026-04-09	0.660	0.670	0.640	0.640	0.625	495,001
2026-04-08	0.640	0.680	0.640	0.680	0.664	1,281,116
2026-04-07	0.630	0.640	0.620	0.630	0.616	398,200
2026-04-03	0.650	0.660	0.640	0.640	0.625	378,100
2026-04-02	0.670	0.680	0.650	0.660	0.645	713,400
2026-04-01	0.650	0.690	0.640	0.660	0.645	1,404,000
2026-03-31	0.630	0.650	0.630	0.640	0.625	361,800
2026-03-30	0.630	0.640	0.630	0.630	0.616	225,101
2026-03-27	0.630	0.640	0.620	0.640	0.625	388,501
2026-03-26	0.630	0.640	0.630	0.630	0.616	723,800
2026-03-25	0.630	0.650	0.620	0.650	0.635	509,405
2026-03-24	0.640	0.640	0.620	0.620	0.606	375,400
2026-03-23	0.650	0.650	0.630	0.640	0.625	656,700
2026-03-20	0.640	0.650	0.640	0.650	0.635	208,400
2026-03-19	0.670	0.670	0.640	0.650	0.635	1,305,900
2026-03-18	0.680	0.680	0.660	0.670	0.655	575,300
2026-03-17	0.690	0.690	0.670	0.680	0.664	990,059
2026-03-16	0.680	0.690	0.670	0.680	0.664	782,100
2026-03-13	0.690	0.700	0.670	0.670	0.655	888,800
2026-03-12	0.700	0.700	0.690	0.700	0.684	150,100
2026-03-11	0.690	0.710	0.680	0.700	0.684	642,900
2026-03-10	0.690	0.700	0.670	0.680	0.664	367,115
2026-03-09	0.660	0.690	0.650	0.690	0.674	653,800
2026-03-06	0.680	0.710	0.680	0.700	0.684	413,701
2026-03-05	0.690	0.710	0.660	0.680	0.664	1,235,300
2026-03-04	0.710	0.710	0.670	0.690	0.674	2,546,600
2026-03-02	0.760	0.770	0.750	0.750	0.733	927,000
2026-02-27	0.810	0.810	0.780	0.790	0.772	752,900
2026-02-26	0.790	0.800	0.790	0.790	0.772	1,218,200
2026-02-25	0.780	0.800	0.770	0.790	0.772	1,179,000
2026-02-24	0.790	0.800	0.780	0.780	0.762	1,047,718
2026-02-23	0.800	0.810	0.780	0.790	0.772	1,057,800
2026-02-20	0.820	0.820	0.790	0.810	0.791	1,005,601
2026-02-19	0.800	0.830	0.800	0.820	0.801	1,135,110
2026-02-18	0.800	0.810	0.790	0.800	0.782	1,697,101
2026-02-17	0.790	0.800	0.770	0.790	0.772	1,033,701
2026-02-16	0.790	0.810	0.780	0.780	0.762	2,471,612
2026-02-13	0.790	0.790	0.760	0.780	0.762	1,247,421
2026-02-12	0.750	0.790	0.740	0.790	0.772	1,649,202
2026-02-11	0.750	0.760	0.740	0.740	0.723	393,001
2026-02-10	0.740	0.750	0.730	0.750	0.733	660,000
2026-02-09	0.720	0.740	0.720	0.730	0.713	606,250
2026-02-06	0.710	0.720	0.710	0.710	0.694	98,550
2026-02-05	0.720	0.730	0.700	0.700	0.684	261,900
2026-02-04	0.710	0.720	0.700	0.710	0.694	1,201,600
2026-02-03	0.720	0.720	0.710	0.720	0.703	600,100
2026-02-02	0.720	0.730	0.710	0.710	0.694	628,600
2026-01-30	0.730	0.730	0.720	0.730	0.713	219,239
2026-01-29	0.730	0.740	0.720	0.730	0.713	146,400
2026-01-28	0.730	0.740	0.720	0.730	0.713	332,300
2026-01-27	0.730	0.740	0.720	0.720	0.703	462,200
2026-01-26	0.730	0.730	0.710	0.720	0.703	904,200
2026-01-23	0.730	0.750	0.730	0.730	0.713	298,600
2026-01-22	0.760	0.770	0.730	0.730	0.713	469,600

← NewerPage 3 of 21 · 1,212 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.