Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.000	2.020	1.990	2.000	1.538	29,100
2023-07-31	1.980	2.020	1.970	2.000	1.538	361,201
2023-07-27	1.990	2.000	1.940	1.980	1.522	211,800
2023-07-26	1.990	1.990	1.980	1.990	1.530	14,500
2023-07-25	1.990	2.000	1.980	1.990	1.530	95,800
2023-07-24	2.000	2.000	1.970	1.990	1.530	70,200
2023-07-21	2.000	2.020	2.000	2.000	1.538	43,400
2023-07-20	2.000	2.020	1.990	1.990	1.530	84,501
2023-07-19	2.000	2.000	1.990	1.990	1.530	43,100
2023-07-18	2.020	2.020	1.980	1.990	1.530	187,401
2023-07-17	2.020	2.020	1.990	1.990	1.530	77,870
2023-07-14	2.000	2.020	1.980	2.020	1.553	235,400
2023-07-13	1.990	2.000	1.990	2.000	1.538	68,000
2023-07-12	2.000	2.020	1.990	2.000	1.538	206,700
2023-07-11	2.020	2.020	1.990	1.990	1.530	135,100
2023-07-10	2.060	2.060	2.000	2.000	1.538	138,300
2023-07-07	2.040	2.060	2.020	2.060	1.584	19,200
2023-07-06	2.080	2.080	2.020	2.040	1.568	23,100
2023-07-05	2.040	2.080	2.040	2.060	1.584	6,500
2023-07-04	2.060	2.080	2.040	2.060	1.584	97,500
2023-07-03	2.040	2.060	2.020	2.060	1.584	60,000
2023-06-30	2.060	2.080	2.040	2.040	1.568	51,501
2023-06-29	2.000	2.060	2.000	2.040	1.568	228,601
2023-06-28	2.060	2.060	2.000	2.000	1.538	131,100
2023-06-27	2.080	2.080	2.040	2.040	1.568	23,500
2023-06-26	2.100	2.100	2.020	2.080	1.599	385,700
2023-06-23	2.040	2.060	2.020	2.020	1.553	333,300
2023-06-22	2.060	2.080	2.020	2.060	1.584	169,600
2023-06-21	2.080	2.080	2.040	2.080	1.599	105,504
2023-06-20	2.080	2.100	2.060	2.100	1.615	45,800
2023-06-19	2.100	2.100	2.060	2.060	1.584	174,504
2023-06-16	2.120	2.140	2.100	2.100	1.615	31,500
2023-06-15	2.140	2.180	2.120	2.120	1.630	82,300
2023-06-14	2.160	2.180	2.120	2.140	1.645	139,300
2023-06-13	2.120	2.160	2.100	2.140	1.645	62,700
2023-06-12	2.080	2.200	2.080	2.140	1.645	506,600
2023-06-09	2.120	2.140	2.100	2.100	1.615	133,450
2023-06-08	2.100	2.140	2.100	2.140	1.645	64,600
2023-06-07	2.180	2.180	2.120	2.120	1.630	91,700
2023-06-06	2.120	2.160	2.120	2.120	1.630	50,100
2023-06-02	2.120	2.140	2.120	2.140	1.645	13,105
2023-06-01	2.120	2.160	2.100	2.140	1.645	73,500
2023-05-31	2.160	2.200	2.120	2.160	1.661	103,602
2023-05-30	2.140	2.180	2.140	2.160	1.661	88,901
2023-05-29	2.180	2.180	2.140	2.180	1.676	99,700
2023-05-26	2.120	2.160	2.120	2.120	1.630	91,503
2023-05-25	2.140	2.180	2.120	2.160	1.661	161,200
2023-05-24	2.100	2.340	2.040	2.140	1.645	1,113,135
2023-05-23	1.960	2.040	1.960	2.040	1.568	104,903
2023-05-22	1.980	1.980	1.900	1.960	1.507	273,842
2023-05-19	2.060	2.080	1.980	1.980	1.522	556,941
2023-05-18	2.140	2.140	2.040	2.040	1.568	207,342
2023-05-17	2.160	2.160	2.100	2.140	1.645	11,801
2023-05-16	2.160	2.160	2.100	2.160	1.661	62,200
2023-05-15	2.060	2.180	2.060	2.120	1.630	100,903
2023-05-12	2.140	2.140	2.060	2.060	1.584	98,400
2023-05-11	2.200	2.200	2.120	2.160	1.661	27,900
2023-05-10	2.080	2.120	2.080	2.120	1.630	85,105
2023-05-09	2.100	2.120	2.080	2.080	1.599	62,901
2023-05-08	2.160	2.200	2.100	2.160	1.584	435,000

← NewerPage 14 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.