Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.210	1.230	1.200	1.200	1.137	444,683
2024-10-22	1.270	1.270	1.210	1.220	1.156	1,135,104
2024-10-21	1.260	1.280	1.240	1.260	1.194	658,307
2024-10-18	1.310	1.310	1.250	1.270	1.203	3,345,688
2024-10-17	1.240	1.320	1.240	1.310	1.241	6,326,710
2024-10-16	1.180	1.250	1.180	1.220	1.156	1,355,768
2024-10-15	1.220	1.240	1.190	1.190	1.127	652,115
2024-10-11	1.270	1.280	1.220	1.220	1.156	877,105
2024-10-10	1.230	1.260	1.220	1.250	1.184	1,778,500
2024-10-09	1.190	1.230	1.190	1.210	1.146	1,016,203
2024-10-08	1.220	1.220	1.200	1.210	1.146	355,711
2024-10-07	1.170	1.220	1.170	1.200	1.137	682,907
2024-10-04	1.200	1.210	1.170	1.190	1.127	2,174,404
2024-10-03	1.250	1.250	1.210	1.210	1.146	2,784,809
2024-10-02	1.270	1.310	1.250	1.250	1.184	1,580,301
2024-10-01	1.270	1.290	1.260	1.270	1.203	1,077,402
2024-09-30	1.280	1.280	1.260	1.260	1.194	855,400
2024-09-27	1.240	1.290	1.240	1.280	1.213	1,810,986
2024-09-26	1.320	1.320	1.230	1.240	1.175	3,147,941
2024-09-25	1.310	1.320	1.290	1.290	1.222	1,788,649
2024-09-24	1.350	1.350	1.300	1.310	1.241	2,766,937
2024-09-23	1.330	1.350	1.320	1.330	1.260	2,044,101
2024-09-20	1.360	1.360	1.330	1.340	1.269	2,323,284
2024-09-19	1.340	1.350	1.330	1.340	1.269	2,398,005
2024-09-18	1.320	1.380	1.320	1.330	1.260	4,482,612
2024-09-17	1.340	1.350	1.320	1.320	1.251	3,709,407
2024-09-16	1.310	1.340	1.310	1.330	1.260	3,306,108
2024-09-13	1.350	1.350	1.300	1.320	1.251	5,219,900
2024-09-12	1.410	1.410	1.330	1.350	1.279	7,434,692
2024-09-11	1.450	1.470	1.380	1.380	1.307	21,739,910
2024-09-10	1.280	1.380	1.270	1.380	1.307	13,992,080
2024-09-09	1.280	1.300	1.260	1.280	1.213	2,165,803
2024-09-06	1.340	1.340	1.260	1.280	1.213	5,447,550
2024-09-05	1.320	1.350	1.300	1.330	1.260	7,072,655
2024-09-04	1.250	1.330	1.220	1.300	1.232	8,058,583
2024-09-03	1.230	1.260	1.200	1.240	1.175	3,836,701
2024-09-02	1.360	1.370	1.230	1.250	1.184	8,902,420
2024-08-30	1.340	1.380	1.330	1.330	1.260	5,779,389
2024-08-29	1.360	1.420	1.320	1.350	1.279	25,176,660
2024-08-28	1.280	1.430	1.270	1.360	1.288	51,983,887
2024-08-27	1.170	1.200	1.140	1.180	1.118	4,447,339
2024-08-26	1.120	1.170	1.110	1.140	1.080	2,767,962
2024-08-23	1.130	1.130	1.110	1.110	1.052	855,086
2024-08-22	1.140	1.140	1.100	1.110	1.052	1,467,918
2024-08-21	1.070	1.200	1.070	1.120	1.061	6,189,090
2024-08-20	1.000	1.060	1.000	1.060	1.004	1,695,632
2024-08-19	0.930	1.020	0.900	1.000	0.947	3,027,052
2024-08-16	0.930	0.950	0.910	0.930	0.881	2,340,800
2024-08-15	0.920	0.940	0.910	0.920	0.872	557,700
2024-08-14	0.920	0.950	0.910	0.910	0.862	574,501
2024-08-13	0.950	0.950	0.910	0.920	0.872	1,726,503
2024-08-09	0.970	0.970	0.930	0.930	0.881	816,499
2024-08-08	0.970	0.970	0.950	0.960	0.909	542,400
2024-08-07	0.970	0.980	0.950	0.950	0.900	531,819
2024-08-06	0.950	0.970	0.950	0.960	0.909	638,790
2024-08-05	0.980	0.980	0.940	0.950	0.900	1,514,267
2024-08-02	0.980	1.010	0.980	0.990	0.938	681,054
2024-08-01	1.050	1.050	0.990	1.000	0.947	1,169,184
2024-07-31	1.000	1.010	0.980	1.000	0.947	821,667
2024-07-30	0.990	1.010	0.980	0.990	0.938	1,482,604

← NewerPage 9 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.