Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.340	3.360	3.280	3.280	2.405	7,111,265
2022-08-05	3.400	3.420	3.300	3.320	2.434	7,125,265
2022-08-04	3.360	3.460	3.340	3.380	2.478	17,125,221
2022-08-03	3.380	3.500	3.340	3.360	2.464	49,455,859
2022-08-02	3.380	3.440	3.320	3.320	2.434	10,870,320
2022-08-01	3.400	3.520	3.340	3.380	2.478	48,769,871
2022-07-27	3.320	3.380	3.240	3.360	2.464	15,436,860
2022-07-26	3.420	3.620	3.260	3.320	2.434	68,493,203
2022-07-25	3.440	3.540	3.340	3.440	2.522	63,893,953
2022-07-22	2.980	3.580	2.980	3.460	2.537	152,913,703
2022-07-21	2.820	2.920	2.800	2.860	2.097	4,533,111
2022-07-20	2.860	2.900	2.800	2.820	2.068	1,788,422
2022-07-19	2.880	2.880	2.720	2.800	2.053	2,563,944
2022-07-18	2.840	3.020	2.840	2.900	2.126	7,950,671
2022-07-15	2.740	2.900	2.720	2.840	2.082	5,613,917
2022-07-14	2.900	2.900	2.740	2.760	2.024	2,585,318
2022-07-12	2.980	3.000	2.880	2.880	2.112	3,307,382
2022-07-11	2.980	3.100	2.920	2.980	2.185	6,674,603
2022-07-08	3.080	3.080	2.900	2.940	2.156	6,100,260
2022-07-07	2.960	3.120	2.940	3.080	2.258	10,427,450
2022-07-06	2.900	3.140	2.840	2.980	2.185	13,343,370
2022-07-05	3.180	3.260	2.860	2.920	2.141	15,148,380
2022-07-04	3.280	3.300	3.060	3.060	2.244	9,238,589
2022-07-01	3.260	3.520	3.260	3.300	2.420	28,143,609
2022-06-30	3.500	3.600	3.220	3.260	2.390	13,806,470
2022-06-29	3.680	3.720	3.460	3.480	2.552	18,051,490
2022-06-28	3.740	3.780	3.660	3.680	2.698	15,027,640
2022-06-27	3.700	3.800	3.620	3.800	2.786	16,643,561
2022-06-24	3.740	3.780	3.600	3.680	2.698	10,947,140
2022-06-23	3.780	3.920	3.680	3.680	2.698	50,730,246
2022-06-22	3.660	3.860	3.560	3.800	2.786	43,117,312
2022-06-21	4.000	4.100	3.640	3.720	2.728	58,806,801
2022-06-20	3.760	4.000	3.720	3.860	2.830	103,894,797
2022-06-17	3.460	3.600	3.460	3.520	2.581	21,323,131
2022-06-16	3.640	3.920	3.480	3.480	2.552	64,163,434
2022-06-15	3.520	4.180	3.480	3.580	2.625	169,720,984
2022-06-14	3.500	3.580	3.440	3.480	2.552	19,572,660
2022-06-13	3.480	3.880	3.460	3.500	2.566	101,515,508
2022-06-10	3.480	3.660	3.420	3.440	2.522	29,185,080
2022-06-09	3.600	3.620	3.460	3.500	2.566	15,598,520
2022-06-08	3.640	4.060	3.560	3.620	2.654	157,491,500
2022-06-07	3.740	3.760	3.580	3.660	2.684	55,127,727
2022-06-06	3.320	3.780	3.240	3.780	2.772	142,317,109
2022-06-02	3.620	3.620	3.240	3.280	2.405	47,656,738
2022-06-01	3.560	4.040	3.520	3.640	2.669	190,290,203
2022-05-31	3.040	3.880	2.900	3.480	2.552	184,840,188
2022-05-30	2.400	3.120	2.400	3.080	2.258	44,469,789
2022-05-27	4.800	4.800	4.720	4.800	1.760	151,200
2022-05-26	4.800	4.800	4.740	4.800	1.760	72,600
2022-05-25	4.800	4.860	4.760	4.820	1.767	86,614
2022-05-24	4.840	4.840	4.780	4.800	1.760	20,804
2022-05-23	4.660	4.820	4.660	4.800	1.760	50,422
2022-05-20	4.820	4.880	4.680	4.820	1.767	374,400
2022-05-19	4.780	4.800	4.780	4.800	1.760	36,400
2022-05-18	4.600	5.000	4.580	4.800	1.760	168,000
2022-05-17	4.300	4.600	4.300	4.540	1.664	320,600
2022-05-13	4.360	4.500	4.300	4.360	1.598	299,800
2022-05-12	4.620	4.660	4.360	4.480	1.642	865,800
2022-05-11	4.960	4.960	4.700	4.740	1.738	1,675,200
2022-05-10	4.900	5.200	4.900	5.000	1.833	169,800

← NewerPage 18 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.