Mena Transport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.800	0.810	0.780	0.810	0.810	866,605
2026-10-15	0.810	0.810	0.800	0.810	0.810	164,200
2026-10-14	0.810	0.810	0.790	0.810	0.810	286,200
2026-10-12	0.790	0.810	0.790	0.790	0.790	132,000
2026-10-09	0.790	0.810	0.790	0.800	0.800	133,105
2026-10-08	0.790	0.800	0.780	0.780	0.780	403,400
2026-10-07	0.790	0.800	0.790	0.790	0.790	300,500
2026-10-06	0.800	0.810	0.790	0.790	0.790	461,410
2026-10-05	0.810	0.820	0.800	0.810	0.810	77,100
2026-10-02	0.800	0.810	0.800	0.800	0.800	109,900
2026-10-01	0.800	0.810	0.790	0.800	0.800	102,100
2026-09-30	0.820	0.830	0.790	0.800	0.800	2,226,900
2026-09-29	0.820	0.830	0.810	0.810	0.810	1,345,400
2026-09-28	0.810	0.840	0.810	0.830	0.830	380,400
2026-09-25	0.820	0.840	0.820	0.820	0.820	745,300
2026-09-24	0.870	0.880	0.820	0.820	0.820	4,302,901
2026-09-23	0.810	0.860	0.800	0.860	0.860	2,714,400
2026-09-22	0.810	0.820	0.810	0.820	0.820	287,152
2026-09-21	0.820	0.830	0.810	0.820	0.820	233,416
2026-09-18	0.810	0.820	0.800	0.810	0.810	612,600
2026-09-17	0.800	0.820	0.800	0.800	0.800	643,908
2026-09-16	0.820	0.820	0.800	0.800	0.800	779,550
2026-09-15	0.820	0.830	0.810	0.830	0.830	353,422
2026-09-14	0.810	0.820	0.810	0.810	0.810	224,701
2026-09-11	0.820	0.820	0.810	0.820	0.820	388,504
2026-09-10	0.820	0.840	0.810	0.820	0.820	301,900
2026-09-09	0.830	0.830	0.810	0.830	0.830	252,998
2026-09-08	0.820	0.840	0.810	0.810	0.810	1,388,400
2026-09-07	0.830	0.830	0.810	0.820	0.820	80,300
2026-09-04	0.810	0.830	0.800	0.820	0.820	776,501
2026-09-03	0.800	0.820	0.800	0.810	0.810	622,900
2026-09-02	0.800	0.820	0.800	0.800	0.800	1,612,800
2026-09-01	0.820	0.830	0.810	0.820	0.820	1,023,703
2026-08-31	0.820	0.840	0.820	0.820	0.820	959,905
2026-08-28	0.840	0.840	0.820	0.820	0.820	859,716
2026-08-27	0.850	0.850	0.830	0.830	0.830	647,100
2026-08-26	0.850	0.850	0.830	0.850	0.850	553,201
2026-08-25	0.850	0.860	0.830	0.840	0.840	712,601
2026-08-24	0.870	0.870	0.830	0.840	0.840	1,828,412
2026-08-21	0.860	0.870	0.850	0.860	0.860	1,701,301
2026-08-20	0.860	0.880	0.860	0.860	0.860	7,420,622
2026-08-19	0.820	0.890	0.820	0.860	0.860	22,251,924
2026-08-18	0.790	0.810	0.790	0.800	0.800	704,600
2026-08-17	0.790	0.820	0.790	0.790	0.790	2,523,101
2026-08-14	0.780	0.800	0.770	0.790	0.790	1,935,319
2026-08-13	0.810	0.840	0.790	0.790	0.790	5,706,402
2026-08-11	0.770	0.780	0.760	0.770	0.770	935,601
2026-08-10	0.790	0.800	0.760	0.770	0.770	2,509,300
2026-08-07	0.840	0.840	0.780	0.790	0.790	15,698,802
2026-08-06	0.770	0.810	0.750	0.800	0.800	11,915,900
2026-08-05	0.740	0.820	0.740	0.760	0.760	20,510,697
2026-08-04	0.750	0.760	0.740	0.740	0.740	615,649
2026-08-03	0.730	0.750	0.720	0.740	0.740	977,600
2026-07-31	0.720	0.730	0.720	0.730	0.730	155,800
2026-07-30	0.730	0.730	0.710	0.720	0.720	1,087,700
2026-07-27	0.720	0.730	0.720	0.730	0.730	649,400
2026-07-24	0.720	0.730	0.710	0.710	0.710	552,372
2026-07-23	0.720	0.740	0.720	0.720	0.720	616,100
2026-07-22	0.740	0.750	0.720	0.720	0.720	932,000
2026-07-21	0.750	0.750	0.740	0.740	0.740	717,300

Page 1 of 3 · 122 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.