Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.950	1.990	1.940	1.990	1.621	13,562
2024-07-25	1.990	1.990	1.950	1.950	1.588	18,110
2024-07-24	1.960	1.960	1.940	1.950	1.588	45,901
2024-07-23	1.960	1.960	1.950	1.960	1.596	33,301
2024-07-19	1.910	1.970	1.910	1.950	1.588	74,406
2024-07-18	1.950	1.980	1.940	1.970	1.605	157,547
2024-07-17	1.990	1.990	1.960	1.990	1.621	198,304
2024-07-16	2.000	2.000	1.980	1.980	1.613	67,729
2024-07-15	2.000	2.020	2.000	2.020	1.645	13,407
2024-07-12	1.980	2.060	1.980	2.020	1.645	49,002
2024-07-11	2.000	2.020	1.990	1.990	1.621	66,412
2024-07-10	2.000	2.060	2.000	2.020	1.645	50,611
2024-07-09	1.980	2.060	1.980	2.060	1.678	49,100
2024-07-08	2.100	2.100	2.000	2.040	1.662	21,201
2024-07-05	1.960	2.100	1.950	2.040	1.662	65,521
2024-07-04	1.940	1.970	1.910	1.950	1.588	9,102
2024-07-03	1.930	1.940	1.900	1.920	1.564	89,100
2024-07-02	1.940	1.960	1.900	1.920	1.564	40,602
2024-07-01	1.930	1.960	1.920	1.940	1.580	70,614
2024-06-28	1.990	1.990	1.900	1.960	1.596	205,454
2024-06-27	2.020	2.020	1.960	1.990	1.621	186,006
2024-06-26	2.020	2.020	1.990	2.020	1.645	42,350
2024-06-25	2.000	2.020	1.980	2.020	1.645	275,009
2024-06-24	1.990	2.020	1.990	2.020	1.645	34,910
2024-06-21	2.040	2.040	2.000	2.020	1.645	64,532
2024-06-20	2.000	2.020	1.980	2.020	1.645	79,301
2024-06-19	2.020	2.040	1.990	2.000	1.629	108,602
2024-06-18	2.020	2.060	2.020	2.040	1.662	75,102
2024-06-17	2.100	2.100	2.040	2.060	1.678	110,000
2024-06-14	2.100	2.100	2.060	2.060	1.678	136,100
2024-06-13	2.100	2.160	2.100	2.140	1.743	51,200
2024-06-12	2.120	2.120	2.120	2.120	1.727	102,300
2024-06-11	2.120	2.120	2.060	2.120	1.727	113,700
2024-06-10	2.160	2.160	2.100	2.120	1.727	134,602
2024-06-07	2.140	2.180	2.140	2.180	1.776	11,001
2024-06-06	2.180	2.200	2.160	2.160	1.759	161,000
2024-06-05	2.160	2.200	2.160	2.200	1.792	34,800
2024-06-04	2.200	2.200	2.160	2.200	1.792	9,500
2024-05-31	2.120	2.200	2.120	2.200	1.792	36,201
2024-05-30	2.140	2.200	2.120	2.120	1.727	212,730
2024-05-29	2.180	2.200	2.160	2.180	1.776	103,209
2024-05-28	2.180	2.200	2.120	2.180	1.776	141,905
2024-05-27	2.240	2.240	2.160	2.180	1.776	167,110
2024-05-24	2.200	2.220	2.180	2.180	1.776	88,801
2024-05-23	2.220	2.240	2.180	2.200	1.792	99,613
2024-05-21	2.240	2.240	2.220	2.220	1.808	8,701
2024-05-20	2.280	2.280	2.220	2.240	1.824	65,315
2024-05-17	2.200	2.280	2.200	2.240	1.824	110,901
2024-05-16	2.180	2.200	2.180	2.200	1.792	30,600
2024-05-15	2.180	2.180	2.160	2.180	1.776	203,305
2024-05-14	2.180	2.220	2.160	2.200	1.792	220,800
2024-05-13	2.140	2.200	2.140	2.180	1.776	209,105
2024-05-10	2.160	2.180	2.120	2.160	1.759	18,202
2024-05-09	2.180	2.200	2.160	2.160	1.759	161,511
2024-05-08	2.120	2.200	2.120	2.180	1.776	284,001
2024-05-07	2.120	2.140	2.100	2.120	1.727	72,405
2024-05-03	2.140	2.140	2.020	2.080	1.694	274,752
2024-05-02	2.120	2.180	2.120	2.140	1.743	587,105
2024-04-30	2.260	2.300	2.220	2.260	1.738	217,605
2024-04-29	2.280	2.280	2.240	2.260	1.738	55,158

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1600 THB
2025-08-26	0.0700 THB
2025-04-30	0.1261 THB
2024-08-26	0.0600 THB
2024-05-02	0.1200 THB
2023-05-09	0.1000 THB
2022-05-09	0.2100 THB
2021-05-07	0.1800 THB
2020-05-07	0.2600 THB
2019-04-29	0.2600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.