Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.880	0.920	0.870	0.920	0.899	1,426,550
2025-07-22	0.920	0.940	0.900	0.910	0.889	1,431,600
2025-07-21	0.960	0.960	0.920	0.930	0.909	1,261,910
2025-07-18	0.940	0.960	0.930	0.950	0.928	1,703,123
2025-07-17	0.920	0.960	0.910	0.930	0.909	4,282,070
2025-07-16	0.920	0.940	0.910	0.910	0.889	1,114,840
2025-07-15	0.900	0.940	0.900	0.920	0.899	2,140,955
2025-07-14	0.950	0.950	0.900	0.910	0.889	2,431,129
2025-07-11	0.950	0.960	0.930	0.940	0.918	1,286,100
2025-07-09	0.960	0.980	0.930	0.940	0.918	2,413,591
2025-07-08	0.850	1.030	0.850	0.960	0.938	15,505,930
2025-07-07	0.860	0.860	0.840	0.840	0.821	119,200
2025-07-04	0.860	0.860	0.830	0.840	0.821	149,688
2025-07-03	0.850	0.850	0.830	0.850	0.830	296,912
2025-07-02	0.840	0.840	0.830	0.840	0.821	87,600
2025-07-01	0.840	0.850	0.820	0.840	0.821	110,201
2025-06-30	0.840	0.840	0.810	0.830	0.811	59,900
2025-06-27	0.840	0.840	0.820	0.820	0.801	28,503
2025-06-26	0.830	0.840	0.810	0.820	0.801	392,700
2025-06-25	0.850	0.850	0.820	0.830	0.811	397,200
2025-06-24	0.770	0.880	0.770	0.840	0.821	276,400
2025-06-23	0.810	0.810	0.760	0.800	0.782	421,600
2025-06-20	0.820	0.850	0.810	0.810	0.791	177,600
2025-06-19	0.840	0.870	0.800	0.810	0.791	1,364,100
2025-06-18	0.870	0.890	0.840	0.850	0.830	428,279
2025-06-17	0.870	0.880	0.870	0.870	0.850	618,270
2025-06-16	0.900	0.900	0.870	0.880	0.860	270,600
2025-06-13	0.880	0.900	0.880	0.890	0.870	94,439
2025-06-12	0.900	0.910	0.880	0.890	0.870	708,700
2025-06-11	0.880	0.910	0.880	0.910	0.889	1,078,461
2025-06-10	0.900	0.900	0.890	0.890	0.870	154,775
2025-06-09	0.880	0.900	0.880	0.900	0.879	18,715
2025-06-06	0.890	0.900	0.880	0.890	0.870	370,600
2025-06-05	0.880	0.900	0.880	0.900	0.879	726,214
2025-06-04	0.890	0.890	0.870	0.880	0.860	289,325
2025-05-30	0.890	0.910	0.880	0.890	0.870	876,225
2025-05-29	0.880	0.900	0.880	0.890	0.870	351,350
2025-05-28	0.890	0.900	0.880	0.890	0.870	510,258
2025-05-27	0.920	0.920	0.870	0.890	0.870	1,589,515
2025-05-26	0.930	0.930	0.920	0.930	0.909	55,021
2025-05-23	0.920	0.930	0.920	0.920	0.899	141,400
2025-05-22	0.930	0.940	0.920	0.930	0.909	667,400
2025-05-21	0.940	0.960	0.930	0.940	0.918	636,700
2025-05-20	0.930	0.980	0.930	0.950	0.928	842,100
2025-05-19	0.950	0.950	0.900	0.940	0.918	600,501
2025-05-16	0.950	0.980	0.930	0.940	0.918	409,254
2025-05-15	0.960	0.980	0.950	0.950	0.928	489,387
2025-05-14	0.970	0.980	0.960	0.960	0.938	426,500
2025-05-13	0.970	0.980	0.960	0.980	0.957	241,800
2025-05-09	0.980	0.980	0.940	0.950	0.928	315,713
2025-05-08	0.980	0.980	0.970	0.970	0.948	598,000
2025-05-07	0.960	0.990	0.960	0.980	0.957	210,139
2025-05-06	0.960	0.970	0.960	0.960	0.938	151,001
2025-05-02	0.960	1.000	0.960	0.970	0.948	824,900
2025-04-30	0.970	0.970	0.960	0.970	0.948	235,207
2025-04-29	0.980	0.990	0.950	0.990	0.938	850,705
2025-04-28	1.030	1.030	0.930	0.980	0.928	867,701
2025-04-25	1.010	1.040	1.010	1.020	0.966	268,431
2025-04-24	1.000	1.030	0.990	1.020	0.966	425,657
2025-04-23	0.980	1.020	0.970	1.000	0.947	1,234,301

← NewerPage 6 of 21 · 1,216 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.