Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.950	0.990	0.940	0.980	0.928	1,809,100
2025-04-21	0.960	0.970	0.920	0.940	0.891	574,520
2025-04-18	0.920	0.960	0.900	0.950	0.900	1,325,400
2025-04-17	0.900	0.920	0.900	0.910	0.862	209,001
2025-04-16	0.880	0.920	0.880	0.910	0.862	485,901
2025-04-11	0.860	0.890	0.860	0.880	0.834	342,810
2025-04-10	0.890	0.910	0.870	0.890	0.843	1,416,505
2025-04-09	0.850	0.880	0.810	0.840	0.796	3,789,775
2025-04-08	0.900	0.950	0.880	0.890	0.843	1,123,500
2025-04-04	0.990	0.990	0.950	0.960	0.909	439,630
2025-04-03	0.980	0.990	0.970	0.990	0.938	234,900
2025-04-02	0.990	0.990	0.980	0.990	0.938	339,720
2025-04-01	0.980	1.000	0.980	0.990	0.938	290,300
2025-03-31	0.980	1.000	0.970	0.970	0.919	993,537
2025-03-28	0.990	1.010	0.990	1.000	0.947	597,500
2025-03-27	1.050	1.060	0.990	0.990	0.938	1,642,069
2025-03-26	1.050	1.070	1.050	1.050	0.995	459,622
2025-03-25	1.100	1.100	1.050	1.050	0.995	1,308,746
2025-03-24	1.110	1.110	1.080	1.090	1.033	269,734
2025-03-21	1.120	1.120	1.080	1.100	1.042	841,099
2025-03-20	1.140	1.140	1.090	1.120	1.061	2,523,200
2025-03-19	1.070	1.130	1.060	1.080	1.023	4,785,500
2025-03-18	0.990	1.090	0.990	1.070	1.014	6,316,202
2025-03-17	0.980	1.000	0.980	0.990	0.938	346,800
2025-03-14	0.980	1.000	0.980	1.000	0.947	98,400
2025-03-13	0.990	1.000	0.980	0.990	0.938	205,916
2025-03-12	1.000	1.010	0.980	0.990	0.938	569,600
2025-03-11	1.000	1.010	0.990	1.010	0.957	452,200
2025-03-10	1.020	1.020	0.990	1.000	0.947	546,300
2025-03-07	1.000	1.010	0.970	1.000	0.947	603,000
2025-03-06	1.020	1.020	0.990	0.990	0.938	731,900
2025-03-05	1.020	1.020	1.000	1.020	0.966	278,700
2025-03-04	0.990	1.010	0.990	1.000	0.947	212,400
2025-03-03	1.000	1.020	0.990	0.990	0.938	182,200
2025-02-28	1.000	1.010	0.990	1.000	0.947	325,600
2025-02-27	1.030	1.030	0.990	1.000	0.947	494,300
2025-02-26	1.020	1.030	1.010	1.030	0.976	924,300
2025-02-25	1.030	1.040	0.990	1.000	0.947	680,400
2025-02-24	1.040	1.040	1.020	1.030	0.976	94,840
2025-02-21	1.050	1.050	1.020	1.030	0.976	463,986
2025-02-20	1.050	1.060	1.020	1.050	0.995	468,205
2025-02-19	1.040	1.050	1.030	1.030	0.976	429,900
2025-02-18	1.010	1.040	1.000	1.030	0.976	303,100
2025-02-17	1.000	1.000	0.990	1.000	0.947	152,500
2025-02-14	1.010	1.020	1.000	1.000	0.947	130,580
2025-02-13	0.990	1.010	0.990	1.000	0.947	765,000
2025-02-11	0.980	1.000	0.980	0.990	0.938	1,062,020
2025-02-10	0.980	1.000	0.970	0.980	0.928	286,500
2025-02-07	1.000	1.010	0.960	0.980	0.928	1,371,083
2025-02-06	1.020	1.040	0.990	1.000	0.947	771,000
2025-02-05	1.040	1.060	1.020	1.040	0.985	447,100
2025-02-04	1.050	1.070	1.040	1.050	0.995	310,040
2025-02-03	1.040	1.050	1.030	1.050	0.995	422,301
2025-01-31	1.060	1.100	1.050	1.050	0.995	405,700
2025-01-30	1.100	1.100	1.060	1.080	1.023	520,400
2025-01-29	1.120	1.120	1.100	1.100	1.042	493,410
2025-01-28	1.130	1.140	1.120	1.120	1.061	285,300
2025-01-27	1.130	1.150	1.120	1.130	1.071	607,212
2025-01-24	1.070	1.160	1.070	1.110	1.052	2,070,206
2025-01-23	1.050	1.080	1.050	1.070	1.014	364,633

← NewerPage 7 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.