Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.100	2.140	2.080	2.140	1.569	203,010
2023-05-02	2.100	2.160	2.100	2.120	1.554	115,205
2023-04-28	2.120	2.140	2.100	2.100	1.540	33,900
2023-04-27	2.160	2.160	2.100	2.140	1.569	174,212
2023-04-26	2.160	2.180	2.100	2.140	1.569	121,420
2023-04-25	2.180	2.200	2.100	2.140	1.569	274,460
2023-04-24	2.200	2.280	2.160	2.200	1.613	178,500
2023-04-21	2.200	2.200	2.180	2.200	1.613	194,209
2023-04-20	2.260	2.260	2.200	2.220	1.628	161,602
2023-04-19	2.260	2.300	2.260	2.260	1.657	66,810
2023-04-18	2.280	2.280	2.240	2.260	1.657	89,400
2023-04-17	2.260	2.300	2.260	2.260	1.657	151,091
2023-04-12	2.240	2.260	2.220	2.260	1.657	20,101
2023-04-11	2.240	2.260	2.220	2.240	1.642	150,900
2023-04-10	2.220	2.240	2.200	2.240	1.642	316,901
2023-04-07	2.200	2.240	2.200	2.220	1.628	175,800
2023-04-05	2.220	2.280	2.200	2.200	1.613	162,909
2023-04-04	2.240	2.300	2.220	2.240	1.642	136,401
2023-04-03	2.240	2.260	2.220	2.240	1.642	85,100
2023-03-31	2.280	2.280	2.240	2.240	1.642	95,100
2023-03-30	2.260	2.280	2.260	2.260	1.657	131,100
2023-03-29	2.240	2.300	2.240	2.280	1.672	128,305
2023-03-28	2.220	2.300	2.220	2.240	1.642	132,800
2023-03-27	2.240	2.280	2.240	2.240	1.642	141,100
2023-03-24	2.340	2.360	2.260	2.260	1.657	819,901
2023-03-23	2.240	2.340	2.240	2.320	1.701	692,905
2023-03-22	2.200	2.460	2.160	2.220	1.628	1,123,010
2023-03-21	2.200	2.200	2.140	2.160	1.584	183,710
2023-03-20	2.160	2.180	2.140	2.160	1.584	160,902
2023-03-17	2.120	2.180	2.100	2.160	1.584	173,610
2023-03-16	2.120	2.160	2.100	2.140	1.569	400,700
2023-03-15	2.100	2.220	2.080	2.160	1.584	1,472,308
2023-03-14	2.260	2.280	2.020	2.020	1.481	765,220
2023-03-13	2.340	2.340	2.260	2.260	1.657	232,807
2023-03-10	2.360	2.360	2.340	2.340	1.716	54,775
2023-03-09	2.320	2.360	2.320	2.360	1.730	122,216
2023-03-08	2.360	2.360	2.320	2.340	1.716	37,010
2023-03-07	2.340	2.340	2.300	2.340	1.716	82,100
2023-03-03	2.300	2.360	2.300	2.300	1.686	130,224
2023-03-02	2.320	2.340	2.300	2.300	1.686	189,301
2023-03-01	2.380	2.400	2.320	2.320	1.701	273,606
2023-02-28	2.360	2.380	2.320	2.380	1.745	125,900
2023-02-27	2.320	2.360	2.320	2.360	1.730	91,799
2023-02-24	2.360	2.360	2.320	2.320	1.701	175,100
2023-02-23	2.380	2.380	2.300	2.320	1.701	355,302
2023-02-22	2.400	2.400	2.340	2.360	1.730	175,300
2023-02-21	2.340	2.380	2.340	2.360	1.730	135,401
2023-02-20	2.340	2.360	2.300	2.340	1.716	301,201
2023-02-17	2.340	2.360	2.300	2.300	1.686	449,802
2023-02-16	2.320	2.400	2.320	2.360	1.730	120,100
2023-02-15	2.380	2.420	2.340	2.340	1.716	423,413
2023-02-14	2.500	2.520	2.380	2.380	1.745	1,023,400
2023-02-13	2.520	2.540	2.500	2.500	1.833	192,000
2023-02-10	2.560	2.620	2.520	2.520	1.848	846,563
2023-02-09	2.540	2.560	2.540	2.540	1.862	524,735
2023-02-08	2.560	2.620	2.540	2.540	1.862	1,285,608
2023-02-07	2.560	2.580	2.540	2.540	1.862	791,700
2023-02-06	2.540	2.620	2.540	2.540	1.862	1,445,600
2023-02-03	2.540	2.560	2.540	2.540	1.862	377,502
2023-02-02	2.560	2.580	2.540	2.540	1.862	520,700

← NewerPage 15 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.