Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.060	1.090	1.050	1.050	0.995	424,570
2025-01-21	1.010	1.090	0.990	1.050	0.995	1,247,247
2025-01-20	0.980	1.010	0.980	0.990	0.938	544,230
2025-01-17	0.980	0.990	0.970	0.970	0.919	405,401
2025-01-16	1.000	1.000	0.960	0.990	0.938	1,044,116
2025-01-15	0.990	1.000	0.960	0.990	0.938	1,030,496
2025-01-14	0.960	1.000	0.960	0.980	0.928	1,236,910
2025-01-13	1.020	1.020	0.940	0.960	0.909	1,379,120
2025-01-10	1.030	1.030	0.950	0.990	0.938	1,979,700
2025-01-09	1.100	1.100	0.990	1.020	0.966	1,513,678
2025-01-08	1.130	1.130	1.100	1.100	1.042	487,151
2025-01-07	1.100	1.140	1.100	1.140	1.080	609,901
2025-01-06	1.170	1.170	1.110	1.110	1.052	1,121,401
2025-01-03	1.160	1.170	1.160	1.160	1.099	82,646
2025-01-02	1.160	1.170	1.150	1.160	1.099	366,039
2024-12-30	1.170	1.180	1.160	1.180	1.118	100,003
2024-12-27	1.170	1.170	1.160	1.170	1.108	158,100
2024-12-26	1.170	1.170	1.150	1.160	1.099	403,063
2024-12-25	1.160	1.180	1.160	1.160	1.099	146,008
2024-12-24	1.180	1.200	1.140	1.160	1.099	826,122
2024-12-23	1.160	1.190	1.160	1.180	1.118	275,601
2024-12-20	1.170	1.190	1.150	1.150	1.089	349,004
2024-12-19	1.190	1.200	1.170	1.170	1.108	706,028
2024-12-18	1.180	1.200	1.180	1.190	1.127	249,200
2024-12-17	1.230	1.240	1.180	1.190	1.127	1,437,101
2024-12-16	1.220	1.240	1.220	1.230	1.165	628,400
2024-12-13	1.220	1.240	1.220	1.220	1.156	219,106
2024-12-12	1.240	1.240	1.210	1.220	1.156	697,805
2024-12-11	1.230	1.240	1.220	1.230	1.165	898,311
2024-12-09	1.260	1.260	1.230	1.230	1.165	931,281
2024-12-06	1.260	1.280	1.250	1.250	1.184	2,171,614
2024-12-04	1.220	1.260	1.220	1.250	1.184	1,147,800
2024-12-03	1.240	1.240	1.210	1.220	1.156	799,500
2024-12-02	1.220	1.240	1.220	1.230	1.165	216,900
2024-11-29	1.230	1.240	1.210	1.220	1.156	680,301
2024-11-28	1.220	1.240	1.220	1.220	1.156	512,500
2024-11-27	1.240	1.270	1.220	1.220	1.156	711,577
2024-11-26	1.240	1.280	1.240	1.240	1.175	1,195,913
2024-11-25	1.250	1.260	1.230	1.240	1.175	571,508
2024-11-22	1.200	1.250	1.200	1.230	1.165	966,901
2024-11-21	1.230	1.250	1.200	1.220	1.156	1,839,200
2024-11-20	1.290	1.290	1.220	1.250	1.184	2,325,241
2024-11-19	1.310	1.320	1.280	1.290	1.222	1,931,921
2024-11-18	1.270	1.300	1.250	1.300	1.232	2,908,513
2024-11-15	1.280	1.290	1.230	1.250	1.184	998,720
2024-11-14	1.260	1.280	1.240	1.280	1.213	1,269,396
2024-11-13	1.230	1.260	1.230	1.240	1.175	847,711
2024-11-12	1.240	1.300	1.200	1.220	1.156	4,344,830
2024-11-11	1.210	1.210	1.110	1.150	1.089	886,033
2024-11-08	1.180	1.200	1.170	1.200	1.137	607,301
2024-11-07	1.200	1.210	1.180	1.180	1.118	475,849
2024-11-06	1.220	1.230	1.190	1.190	1.127	513,300
2024-11-05	1.210	1.220	1.200	1.210	1.146	419,148
2024-11-04	1.200	1.220	1.190	1.200	1.137	769,002
2024-11-01	1.210	1.220	1.200	1.200	1.137	371,761
2024-10-31	1.230	1.230	1.210	1.220	1.156	219,551
2024-10-30	1.200	1.230	1.190	1.220	1.156	327,515
2024-10-29	1.220	1.240	1.190	1.200	1.137	356,000
2024-10-28	1.210	1.230	1.210	1.220	1.156	188,400
2024-10-25	1.200	1.230	1.190	1.210	1.146	497,703

← NewerPage 8 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.