Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.660	2.660	2.600	2.620	1.921	335,200
2022-11-03	2.620	2.680	2.620	2.620	1.921	452,650
2022-11-02	2.680	2.680	2.620	2.620	1.921	731,334
2022-11-01	2.620	2.680	2.620	2.680	1.965	573,155
2022-10-31	2.620	2.660	2.580	2.600	1.906	578,113
2022-10-28	2.680	2.700	2.600	2.620	1.921	1,138,102
2022-10-27	2.700	2.720	2.660	2.680	1.965	1,305,547
2022-10-26	2.660	2.720	2.660	2.660	1.950	1,246,647
2022-10-25	2.700	2.720	2.640	2.640	1.936	1,365,794
2022-10-21	2.680	2.780	2.660	2.680	1.965	3,804,125
2022-10-20	2.680	2.700	2.640	2.660	1.950	654,626
2022-10-19	2.740	2.800	2.640	2.660	1.950	3,830,361
2022-10-18	2.700	2.760	2.680	2.720	1.994	2,438,605
2022-10-17	2.640	2.740	2.620	2.680	1.965	5,352,473
2022-10-12	2.580	2.820	2.580	2.640	1.936	8,371,325
2022-10-11	2.660	2.660	2.560	2.560	1.877	1,184,110
2022-10-10	2.660	2.700	2.640	2.660	1.950	1,119,890
2022-10-07	2.740	2.740	2.660	2.660	1.950	1,997,341
2022-10-06	2.560	2.860	2.560	2.700	1.980	12,352,590
2022-10-05	2.540	2.600	2.540	2.540	1.862	805,500
2022-10-04	2.580	2.580	2.500	2.520	1.848	702,760
2022-10-03	2.560	2.600	2.500	2.520	1.848	944,640
2022-09-30	2.540	2.580	2.480	2.560	1.877	1,550,736
2022-09-29	2.660	2.680	2.560	2.580	1.892	1,119,370
2022-09-28	2.620	2.660	2.600	2.640	1.936	721,694
2022-09-27	2.680	2.740	2.600	2.640	1.936	1,687,278
2022-09-26	2.760	2.760	2.640	2.700	1.980	3,430,772
2022-09-23	2.820	2.840	2.760	2.760	2.024	1,789,586
2022-09-22	2.800	2.840	2.760	2.800	2.053	3,597,932
2022-09-21	2.900	2.900	2.800	2.800	2.053	1,714,462
2022-09-20	2.900	2.940	2.860	2.880	2.112	3,694,715
2022-09-19	2.880	2.940	2.860	2.860	2.097	1,746,300
2022-09-16	3.000	3.000	2.880	2.880	2.112	3,855,780
2022-09-15	2.980	3.100	2.920	3.000	2.200	22,663,000
2022-09-14	2.880	2.960	2.880	2.920	2.141	1,559,744
2022-09-13	2.960	2.960	2.900	2.940	2.156	2,894,261
2022-09-12	2.940	2.980	2.940	2.960	2.170	1,710,107
2022-09-09	2.960	2.980	2.920	2.940	2.156	2,483,484
2022-09-08	3.040	3.060	2.940	2.940	2.156	5,320,624
2022-09-07	3.020	3.060	3.000	3.000	2.200	8,015,841
2022-09-06	2.940	3.080	2.940	3.000	2.200	16,754,301
2022-09-05	2.800	3.020	2.800	2.940	2.156	15,789,350
2022-09-02	2.800	2.820	2.740	2.780	2.038	1,385,671
2022-09-01	2.880	2.880	2.780	2.800	2.053	2,965,320
2022-08-31	2.920	2.920	2.860	2.860	2.097	2,180,867
2022-08-30	2.900	2.940	2.880	2.900	2.126	2,811,592
2022-08-29	2.820	2.880	2.800	2.860	2.097	1,850,810
2022-08-26	2.900	2.960	2.880	2.900	2.126	3,165,669
2022-08-25	2.900	2.920	2.880	2.900	2.126	1,505,705
2022-08-24	2.960	2.960	2.880	2.900	2.126	3,729,829
2022-08-23	2.880	3.000	2.880	2.940	2.156	5,200,529
2022-08-22	2.940	2.980	2.880	2.900	2.126	5,021,112
2022-08-19	3.040	3.040	2.880	2.900	2.126	8,282,875
2022-08-18	3.000	3.120	2.960	3.040	2.229	13,957,760
2022-08-17	2.880	3.020	2.880	2.980	2.185	6,808,540
2022-08-16	2.980	3.000	2.880	2.880	2.112	3,414,239
2022-08-15	2.940	3.000	2.900	2.960	2.170	4,203,031
2022-08-11	2.980	3.020	2.920	2.920	2.141	4,720,394
2022-08-10	3.120	3.160	2.940	2.940	2.156	17,090,881
2022-08-09	3.300	3.360	3.260	3.300	2.420	6,404,842

← NewerPage 17 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.