Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.480	2.720	2.480	2.560	1.877	10,950,680
2023-01-31	2.480	2.540	2.460	2.480	1.818	310,172
2023-01-30	2.480	2.540	2.460	2.500	1.833	169,612
2023-01-27	2.440	2.480	2.440	2.480	1.818	256,401
2023-01-26	2.500	2.500	2.440	2.460	1.804	350,300
2023-01-25	2.500	2.540	2.500	2.500	1.833	247,101
2023-01-24	2.540	2.540	2.500	2.500	1.833	215,306
2023-01-23	2.520	2.580	2.520	2.540	1.862	191,921
2023-01-20	2.520	2.540	2.500	2.520	1.848	277,750
2023-01-19	2.560	2.580	2.500	2.520	1.848	880,252
2023-01-18	2.540	2.740	2.520	2.560	1.877	4,065,898
2023-01-17	2.540	2.540	2.520	2.540	1.862	224,116
2023-01-16	2.500	2.560	2.500	2.540	1.862	426,302
2023-01-13	2.520	2.560	2.500	2.500	1.833	378,797
2023-01-12	2.500	2.580	2.500	2.520	1.848	725,402
2023-01-11	2.560	2.560	2.480	2.500	1.833	866,538
2023-01-10	2.480	2.580	2.460	2.500	1.833	1,369,611
2023-01-09	2.400	2.460	2.400	2.460	1.804	223,433
2023-01-06	2.400	2.420	2.400	2.400	1.760	343,300
2023-01-05	2.360	2.380	2.360	2.380	1.745	117,112
2023-01-04	2.380	2.400	2.360	2.360	1.730	204,007
2023-01-03	2.420	2.460	2.380	2.380	1.745	198,950
2022-12-30	2.400	2.480	2.380	2.420	1.774	717,872
2022-12-29	2.380	2.440	2.360	2.360	1.730	115,300
2022-12-28	2.460	2.460	2.380	2.400	1.760	259,908
2022-12-27	2.360	2.440	2.340	2.400	1.760	308,400
2022-12-26	2.340	2.380	2.260	2.340	1.716	329,301
2022-12-23	2.300	2.320	2.280	2.320	1.701	79,900
2022-12-22	2.280	2.320	2.280	2.300	1.686	76,405
2022-12-21	2.260	2.300	2.260	2.260	1.657	289,305
2022-12-20	2.320	2.320	2.260	2.280	1.672	299,436
2022-12-19	2.340	2.340	2.320	2.340	1.716	80,810
2022-12-16	2.320	2.380	2.280	2.340	1.716	152,388
2022-12-15	2.400	2.400	2.300	2.320	1.701	570,302
2022-12-14	2.400	2.420	2.380	2.400	1.760	112,500
2022-12-13	2.460	2.480	2.400	2.400	1.760	200,351
2022-12-09	2.460	2.480	2.420	2.460	1.804	176,211
2022-12-08	2.380	2.520	2.380	2.420	1.774	304,591
2022-12-07	2.460	2.480	2.380	2.380	1.745	636,502
2022-12-06	2.540	2.540	2.460	2.460	1.804	1,065,215
2022-12-02	2.580	2.580	2.480	2.540	1.862	1,058,019
2022-12-01	2.540	2.560	2.520	2.560	1.877	988,415
2022-11-30	2.360	2.780	2.360	2.540	1.862	9,161,215
2022-11-29	2.360	2.360	2.320	2.340	1.716	188,600
2022-11-28	2.320	2.360	2.300	2.340	1.716	209,964
2022-11-25	2.360	2.360	2.320	2.360	1.730	127,045
2022-11-24	2.340	2.360	2.320	2.360	1.730	295,113
2022-11-23	2.360	2.380	2.300	2.360	1.730	464,700
2022-11-22	2.320	2.320	2.260	2.300	1.686	1,447,906
2022-11-21	2.300	2.340	2.300	2.340	1.716	338,406
2022-11-18	2.360	2.380	2.300	2.320	1.701	671,373
2022-11-17	2.420	2.420	2.340	2.340	1.716	589,074
2022-11-16	2.400	2.400	2.360	2.400	1.760	463,400
2022-11-15	2.420	2.420	2.340	2.380	1.745	2,163,054
2022-11-14	2.520	2.520	2.460	2.480	1.818	671,536
2022-11-11	2.560	2.580	2.480	2.520	1.848	1,412,198
2022-11-10	2.620	2.640	2.560	2.560	1.877	512,800
2022-11-09	2.660	2.660	2.600	2.600	1.906	544,640
2022-11-08	2.640	2.680	2.620	2.660	1.950	478,301
2022-11-07	2.620	2.660	2.620	2.640	1.936	166,413

← NewerPage 16 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.