Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.060	2.080	2.020	2.060	1.584	85,525
2024-01-25	2.040	2.080	2.020	2.080	1.599	189,861
2024-01-24	2.060	2.060	2.020	2.060	1.584	88,901
2024-01-23	2.080	2.080	2.000	2.040	1.568	201,100
2024-01-22	2.100	2.120	2.060	2.080	1.599	52,101
2024-01-19	2.080	2.080	2.060	2.060	1.584	43,200
2024-01-18	2.120	2.120	2.060	2.080	1.599	12,114
2024-01-17	2.120	2.120	2.060	2.080	1.599	106,610
2024-01-16	2.080	2.120	2.060	2.080	1.599	94,798
2024-01-15	2.080	2.120	2.080	2.080	1.599	127,200
2024-01-12	2.080	2.080	2.060	2.080	1.599	39,406
2024-01-11	2.080	2.100	2.060	2.080	1.599	199,208
2024-01-10	2.080	2.080	2.060	2.060	1.584	72,400
2024-01-09	2.080	2.100	2.060	2.060	1.584	92,400
2024-01-08	2.120	2.120	2.080	2.080	1.599	79,836
2024-01-05	2.180	2.180	2.100	2.120	1.630	328,201
2024-01-04	2.060	2.180	2.040	2.100	1.615	446,024
2024-01-03	2.060	2.100	2.040	2.080	1.599	144,400
2024-01-02	2.040	2.080	2.040	2.060	1.584	136,607
2023-12-28	2.040	2.080	2.040	2.060	1.584	104,901
2023-12-27	2.080	2.080	2.040	2.040	1.568	343,300
2023-12-26	2.100	2.100	2.080	2.080	1.599	220,407
2023-12-25	2.000	2.200	2.000	2.080	1.599	2,327,900
2023-12-22	1.990	2.100	1.980	2.020	1.553	932,901
2023-12-21	1.970	1.990	1.970	1.970	1.515	91,605
2023-12-20	1.980	2.020	1.970	1.970	1.515	298,900
2023-12-19	1.960	1.990	1.960	1.980	1.522	88,391
2023-12-18	1.980	1.990	1.960	1.960	1.507	292,200
2023-12-15	1.970	2.000	1.970	1.980	1.522	276,104
2023-12-14	1.980	1.990	1.960	1.960	1.507	480,805
2023-12-13	1.970	2.260	1.960	1.960	1.507	4,231,317
2023-12-12	2.000	2.000	1.940	1.950	1.499	327,601
2023-12-08	2.000	2.020	1.990	2.000	1.538	45,212
2023-12-07	2.040	2.040	2.000	2.000	1.538	42,179
2023-12-06	1.980	2.020	1.980	2.020	1.553	78,500
2023-12-04	2.020	2.020	1.990	1.990	1.530	110,405
2023-12-01	1.990	2.020	1.960	2.000	1.538	132,303
2023-11-30	1.970	2.000	1.970	1.990	1.530	293,263
2023-11-29	1.990	2.000	1.980	1.980	1.522	74,202
2023-11-28	2.020	2.040	1.970	1.990	1.530	236,099
2023-11-27	2.000	2.040	2.000	2.020	1.553	26,300
2023-11-24	2.060	2.060	2.000	2.000	1.538	88,500
2023-11-23	2.080	2.100	2.040	2.040	1.568	357,600
2023-11-22	2.040	2.040	2.020	2.020	1.553	50,900
2023-11-21	2.020	2.060	2.000	2.020	1.553	48,402
2023-11-20	2.020	2.080	2.000	2.020	1.553	190,401
2023-11-17	1.980	2.000	1.980	1.990	1.530	72,505
2023-11-16	2.000	2.040	1.990	2.000	1.538	148,400
2023-11-15	1.980	2.020	1.970	2.000	1.538	372,000
2023-11-14	1.940	1.980	1.940	1.970	1.515	159,343
2023-11-13	2.000	2.040	1.940	1.940	1.492	765,100
2023-11-10	2.020	2.040	2.000	2.000	1.538	665,901
2023-11-09	2.040	2.100	2.020	2.040	1.568	718,530
2023-11-08	2.360	2.380	2.080	2.080	1.599	6,638,692
2023-11-07	2.000	2.020	1.990	2.000	1.538	63,600
2023-11-06	2.000	2.020	1.980	2.000	1.538	143,500
2023-11-03	1.980	2.020	1.980	1.990	1.530	177,400
2023-11-02	1.940	1.960	1.940	1.960	1.507	87,300
2023-11-01	1.900	1.940	1.900	1.930	1.484	81,200
2023-10-31	1.940	1.940	1.900	1.900	1.461	47,600

← NewerPage 12 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.