Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.940	1.940	1.900	1.900	1.461	47,600
2023-10-30	1.890	1.940	1.890	1.930	1.484	39,100
2023-10-27	1.920	1.940	1.880	1.920	1.476	122,200
2023-10-26	1.970	1.970	1.920	1.950	1.499	76,600
2023-10-25	1.950	1.960	1.940	1.960	1.507	81,700
2023-10-24	1.960	1.960	1.920	1.950	1.499	103,602
2023-10-20	1.980	2.000	1.960	1.960	1.507	429,000
2023-10-19	1.990	2.020	1.980	1.980	1.522	290,801
2023-10-18	2.060	2.060	1.990	2.000	1.538	83,001
2023-10-17	2.000	2.020	1.990	2.000	1.538	59,800
2023-10-16	2.020	2.020	1.990	1.990	1.530	104,200
2023-10-12	2.000	2.040	2.000	2.000	1.538	29,511
2023-10-11	2.000	2.020	1.990	2.000	1.538	44,100
2023-10-10	2.040	2.040	1.990	2.000	1.538	178,100
2023-10-09	1.990	2.020	1.990	2.020	1.553	57,801
2023-10-06	2.020	2.020	1.990	2.020	1.553	42,600
2023-10-05	2.000	2.020	1.990	2.020	1.553	22,300
2023-10-04	2.000	2.040	1.990	2.000	1.538	249,101
2023-10-03	2.000	2.040	2.000	2.000	1.538	357,848
2023-10-02	2.020	2.060	2.000	2.040	1.568	78,601
2023-09-29	2.020	2.040	2.020	2.040	1.568	127,402
2023-09-28	2.060	2.080	2.020	2.020	1.553	76,000
2023-09-27	2.080	2.080	2.020	2.060	1.584	157,800
2023-09-26	2.060	2.100	2.060	2.060	1.584	159,901
2023-09-25	2.100	2.100	2.060	2.080	1.599	197,264
2023-09-22	2.120	2.120	2.100	2.120	1.630	63,100
2023-09-21	2.140	2.160	2.080	2.120	1.630	483,603
2023-09-20	2.120	2.160	2.080	2.100	1.615	387,002
2023-09-19	2.140	2.140	2.100	2.120	1.630	319,846
2023-09-18	2.160	2.160	2.120	2.140	1.645	298,004
2023-09-15	2.160	2.180	2.140	2.140	1.645	77,670
2023-09-14	2.140	2.160	2.140	2.140	1.645	155,000
2023-09-13	2.180	2.180	2.140	2.140	1.645	154,801
2023-09-12	2.220	2.220	2.160	2.160	1.661	155,001
2023-09-11	2.180	2.200	2.180	2.180	1.676	289,700
2023-09-08	2.160	2.220	2.160	2.180	1.676	739,358
2023-09-07	2.160	2.220	2.140	2.160	1.661	1,142,693
2023-09-06	2.180	2.300	2.140	2.140	1.645	2,747,796
2023-09-05	2.120	2.200	2.120	2.160	1.661	503,400
2023-09-04	2.100	2.120	2.100	2.100	1.615	180,966
2023-09-01	2.140	2.160	2.100	2.100	1.615	824,006
2023-08-31	2.180	2.200	2.140	2.140	1.645	357,144
2023-08-30	2.180	2.200	2.140	2.180	1.676	266,711
2023-08-29	2.160	2.200	2.160	2.180	1.676	310,202
2023-08-28	2.220	2.240	2.140	2.180	1.676	630,800
2023-08-25	2.220	2.260	2.180	2.180	1.676	940,012
2023-08-24	2.180	2.220	2.160	2.200	1.691	1,152,601
2023-08-23	2.120	2.220	2.100	2.180	1.676	2,763,706
2023-08-22	2.140	2.140	2.080	2.100	1.615	1,012,300
2023-08-21	2.120	2.160	2.100	2.100	1.615	437,805
2023-08-18	2.140	2.180	2.080	2.120	1.630	1,523,423
2023-08-17	2.060	2.140	2.060	2.100	1.615	1,338,721
2023-08-16	2.160	2.180	2.060	2.080	1.599	2,200,901
2023-08-15	2.260	2.280	2.140	2.180	1.676	2,637,000
2023-08-11	2.260	2.380	2.240	2.260	1.738	5,942,898
2023-08-10	2.400	2.420	2.140	2.260	1.738	11,321,040
2023-08-09	2.200	2.580	2.200	2.480	1.907	25,170,641
2023-08-08	2.000	2.020	2.000	2.020	1.553	48,800
2023-08-07	2.000	2.060	2.000	2.020	1.553	37,800
2023-08-04	1.980	2.100	1.980	2.020	1.553	324,400

← NewerPage 13 of 21 · 1,213 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.