Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.870	0.870	0.840	0.840	0.821	386,917
2025-10-20	0.840	0.860	0.840	0.850	0.830	340,740
2025-10-17	0.860	0.860	0.840	0.840	0.821	761,345
2025-10-16	0.860	0.870	0.850	0.860	0.840	198,305
2025-10-15	0.850	0.870	0.850	0.860	0.840	589,850
2025-10-14	0.900	0.900	0.840	0.840	0.821	1,818,205
2025-10-10	0.900	0.900	0.890	0.900	0.879	251,100
2025-10-09	0.900	0.910	0.890	0.890	0.870	775,200
2025-10-08	0.900	0.920	0.900	0.900	0.879	584,201
2025-10-07	0.910	0.910	0.900	0.910	0.889	1,647,313
2025-10-06	0.920	0.930	0.910	0.910	0.889	921,527
2025-10-03	0.950	0.950	0.920	0.920	0.899	1,524,700
2025-10-02	0.960	0.960	0.940	0.950	0.928	1,869,000
2025-10-01	0.960	0.970	0.950	0.950	0.928	683,435
2025-09-30	0.970	0.990	0.950	0.950	0.928	2,804,600
2025-09-29	0.960	0.990	0.960	0.970	0.948	3,478,095
2025-09-26	0.940	0.980	0.940	0.960	0.938	1,950,400
2025-09-25	0.940	0.960	0.930	0.940	0.918	1,314,900
2025-09-24	0.940	0.950	0.920	0.930	0.909	715,300
2025-09-23	0.960	0.970	0.940	0.940	0.918	1,930,800
2025-09-22	0.970	0.980	0.960	0.960	0.938	2,575,403
2025-09-19	0.960	0.980	0.960	0.970	0.948	2,888,101
2025-09-18	0.970	0.980	0.950	0.960	0.938	2,350,301
2025-09-17	0.960	1.010	0.950	0.960	0.938	5,789,800
2025-09-16	0.980	0.980	0.950	0.960	0.938	2,073,500
2025-09-15	0.950	0.980	0.940	0.970	0.948	4,138,601
2025-09-12	1.040	1.090	0.940	0.940	0.918	42,825,301
2025-09-11	0.900	1.000	0.900	0.990	0.967	14,148,810
2025-09-10	0.910	0.910	0.890	0.900	0.879	1,829,000
2025-09-09	0.900	0.910	0.890	0.910	0.889	685,100
2025-09-08	0.910	0.910	0.890	0.900	0.879	1,000,300
2025-09-05	0.900	0.910	0.890	0.900	0.879	414,111
2025-09-04	0.910	0.940	0.890	0.890	0.870	4,498,021
2025-09-03	0.900	0.910	0.890	0.910	0.889	337,075
2025-09-02	0.900	0.920	0.890	0.900	0.879	864,705
2025-09-01	0.880	0.900	0.880	0.890	0.870	330,600
2025-08-29	0.890	0.890	0.880	0.880	0.860	599,483
2025-08-28	0.890	0.920	0.880	0.890	0.870	1,343,000
2025-08-27	0.910	0.910	0.870	0.880	0.860	2,939,118
2025-08-26	0.910	0.920	0.900	0.910	0.889	597,338
2025-08-25	0.930	0.930	0.910	0.920	0.899	623,102
2025-08-22	0.890	1.000	0.890	0.930	0.909	8,895,810
2025-08-21	0.890	0.940	0.880	0.900	0.879	2,030,201
2025-08-20	0.890	0.900	0.880	0.900	0.879	227,400
2025-08-19	0.890	0.900	0.890	0.890	0.870	336,020
2025-08-18	0.890	0.900	0.890	0.890	0.870	405,705
2025-08-15	0.890	0.920	0.890	0.890	0.870	407,406
2025-08-14	0.900	0.900	0.880	0.890	0.870	589,644
2025-08-13	0.890	0.910	0.880	0.890	0.870	1,594,347
2025-08-08	0.940	0.940	0.910	0.910	0.889	760,651
2025-08-07	0.920	0.950	0.910	0.930	0.909	1,956,311
2025-08-06	0.900	0.920	0.900	0.910	0.889	429,300
2025-08-05	0.910	0.920	0.900	0.900	0.879	573,023
2025-08-04	0.910	0.920	0.890	0.900	0.879	564,849
2025-08-01	0.920	0.930	0.900	0.910	0.889	527,632
2025-07-31	0.920	0.930	0.920	0.920	0.899	852,201
2025-07-30	0.920	0.940	0.900	0.920	0.899	2,622,112
2025-07-29	0.900	0.920	0.890	0.910	0.889	756,100
2025-07-25	0.910	0.920	0.900	0.900	0.879	789,310
2025-07-24	0.900	0.920	0.900	0.910	0.889	611,160

← NewerPage 5 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.