Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.750	0.770	0.740	0.770	0.752	714,801
2026-01-20	0.730	0.750	0.730	0.750	0.733	891,400
2026-01-19	0.720	0.730	0.710	0.730	0.713	623,000
2026-01-16	0.710	0.720	0.700	0.720	0.703	371,700
2026-01-15	0.710	0.710	0.710	0.710	0.694	655,200
2026-01-14	0.710	0.720	0.700	0.710	0.694	445,697
2026-01-13	0.720	0.730	0.700	0.700	0.684	886,300
2026-01-12	0.750	0.750	0.710	0.730	0.713	869,500
2026-01-09	0.760	0.760	0.750	0.750	0.733	223,200
2026-01-08	0.760	0.760	0.740	0.760	0.743	260,800
2026-01-07	0.750	0.760	0.750	0.750	0.733	339,200
2026-01-06	0.770	0.770	0.750	0.750	0.733	1,054,000
2026-01-05	0.770	0.780	0.760	0.770	0.752	495,431
2025-12-30	0.770	0.780	0.760	0.760	0.743	1,254,500
2025-12-29	0.780	0.780	0.770	0.780	0.762	173,700
2025-12-26	0.780	0.780	0.760	0.780	0.762	845,900
2025-12-25	0.800	0.800	0.780	0.790	0.772	269,300
2025-12-24	0.780	0.800	0.780	0.800	0.782	476,200
2025-12-23	0.780	0.790	0.770	0.780	0.762	152,400
2025-12-22	0.770	0.790	0.770	0.780	0.762	113,609
2025-12-19	0.770	0.780	0.770	0.780	0.762	662,200
2025-12-18	0.790	0.790	0.770	0.770	0.752	474,600
2025-12-17	0.790	0.790	0.780	0.790	0.772	300,500
2025-12-16	0.790	0.790	0.780	0.790	0.772	649,000
2025-12-15	0.780	0.800	0.770	0.800	0.782	325,300
2025-12-12	0.780	0.800	0.770	0.770	0.752	1,016,410
2025-12-11	0.810	0.810	0.780	0.790	0.772	714,700
2025-12-09	0.780	0.830	0.780	0.800	0.782	3,794,300
2025-12-08	0.790	0.790	0.780	0.790	0.772	185,100
2025-12-04	0.790	0.800	0.780	0.800	0.782	422,202
2025-12-03	0.800	0.800	0.790	0.800	0.782	108,400
2025-12-02	0.800	0.800	0.780	0.800	0.782	193,600
2025-12-01	0.790	0.810	0.780	0.800	0.782	417,400
2025-11-28	0.800	0.800	0.780	0.790	0.772	298,900
2025-11-27	0.790	0.810	0.790	0.790	0.772	144,300
2025-11-26	0.780	0.800	0.780	0.790	0.772	67,400
2025-11-25	0.790	0.800	0.780	0.780	0.762	392,700
2025-11-24	0.780	0.810	0.770	0.800	0.782	236,525
2025-11-21	0.780	0.780	0.760	0.780	0.762	435,200
2025-11-20	0.790	0.800	0.780	0.790	0.772	122,200
2025-11-19	0.800	0.800	0.780	0.790	0.772	318,400
2025-11-18	0.790	0.800	0.790	0.800	0.782	170,400
2025-11-17	0.780	0.800	0.770	0.800	0.782	183,200
2025-11-14	0.800	0.800	0.780	0.780	0.762	392,600
2025-11-13	0.800	0.800	0.780	0.800	0.782	552,200
2025-11-12	0.810	0.830	0.810	0.820	0.801	195,809
2025-11-11	0.820	0.830	0.820	0.820	0.801	150,000
2025-11-10	0.810	0.820	0.810	0.820	0.801	126,220
2025-11-07	0.810	0.820	0.800	0.810	0.791	294,300
2025-11-06	0.820	0.830	0.810	0.820	0.801	305,900
2025-11-05	0.830	0.830	0.820	0.820	0.801	262,400
2025-11-04	0.840	0.850	0.830	0.840	0.821	206,100
2025-11-03	0.850	0.850	0.830	0.830	0.811	248,100
2025-10-31	0.840	0.850	0.830	0.850	0.830	157,900
2025-10-30	0.840	0.850	0.820	0.840	0.821	386,800
2025-10-29	0.840	0.850	0.830	0.840	0.821	242,210
2025-10-28	0.840	0.840	0.820	0.840	0.821	655,200
2025-10-27	0.840	0.860	0.840	0.840	0.821	401,100
2025-10-24	0.840	0.860	0.830	0.840	0.821	396,036
2025-10-22	0.840	0.850	0.830	0.840	0.821	228,879

← NewerPage 4 of 5 · 242 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.