Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.900	5.200	4.900	5.000	1.833	169,800
2022-05-09	5.100	5.150	5.000	5.000	1.833	801,400
2022-05-06	5.300	5.400	5.000	5.350	1.884	1,224,400
2022-05-05	5.450	5.450	5.350	5.450	1.920	581,600
2022-05-03	5.350	5.450	5.300	5.350	1.884	306,600
2022-04-29	5.450	5.450	5.350	5.350	1.884	166,800
2022-04-28	5.300	5.400	5.300	5.400	1.902	155,600
2022-04-27	5.400	5.400	5.250	5.350	1.884	803,000
2022-04-26	5.550	5.550	5.300	5.350	1.884	1,094,800
2022-04-25	5.350	5.500	5.150	5.400	1.902	753,400
2022-04-22	5.300	6.100	5.250	5.300	1.867	2,803,400
2022-04-21	5.150	5.300	5.150	5.300	1.867	185,200
2022-04-20	5.150	5.200	5.100	5.150	1.814	187,600
2022-04-19	5.150	5.150	5.150	5.150	1.814	22,200
2022-04-18	5.000	5.150	5.000	5.150	1.814	70,600
2022-04-12	5.050	5.100	5.000	5.100	1.796	546,200
2022-04-11	5.050	5.100	5.000	5.100	1.796	724,800
2022-04-08	5.200	5.200	5.050	5.050	1.779	445,200
2022-04-07	5.150	5.200	5.050	5.200	1.832	1,199,000
2022-04-05	5.200	5.200	5.150	5.200	1.832	154,200
2022-04-04	5.200	5.250	5.100	5.200	1.832	1,475,400
2022-04-01	5.200	5.250	5.150	5.200	1.832	191,000
2022-03-31	5.200	5.300	5.200	5.250	1.849	200,000
2022-03-30	5.300	5.300	5.200	5.200	1.832	239,600
2022-03-29	5.250	5.300	5.200	5.200	1.832	146,800
2022-03-28	5.300	5.300	5.200	5.250	1.849	368,800
2022-03-25	5.200	5.350	5.150	5.250	1.849	1,238,800
2022-03-24	5.100	5.250	5.100	5.150	1.814	348,002
2022-03-23	5.150	5.200	5.050	5.150	1.814	158,400
2022-03-22	5.100	5.150	5.100	5.150	1.814	144,400
2022-03-21	5.150	5.200	5.100	5.100	1.796	165,800
2022-03-18	5.100	5.200	5.100	5.150	1.814	24,400
2022-03-17	5.150	5.200	5.100	5.100	1.796	195,800
2022-03-16	5.150	5.150	5.050	5.150	1.814	12,400
2022-03-15	5.100	5.150	5.050	5.100	1.796	140,200
2022-03-14	5.150	5.150	4.980	5.050	1.779	332,000
2022-03-11	5.050	5.100	5.000	5.100	1.796	155,400
2022-03-10	5.150	5.150	5.000	5.000	1.761	185,200
2022-03-09	5.000	5.100	4.940	5.000	1.761	89,200
2022-03-08	5.050	5.200	4.920	5.050	1.779	231,600
2022-03-07	5.100	5.250	5.000	5.050	1.779	265,200
2022-03-04	5.250	5.350	5.250	5.250	1.849	535,400
2022-03-03	5.250	5.250	5.150	5.250	1.849	32,400
2022-03-02	5.200	5.250	5.150	5.150	1.814	47,600
2022-03-01	5.100	5.250	5.100	5.200	1.832	138,000
2022-02-28	5.100	5.200	5.050	5.200	1.832	162,000
2022-02-25	5.050	5.200	5.050	5.200	1.832	134,000
2022-02-24	5.250	5.350	5.050	5.250	1.849	249,000
2022-02-23	5.300	5.300	5.200	5.250	1.849	653,400
2022-02-22	5.100	5.150	4.980	5.150	1.814	721,200
2022-02-21	5.250	5.250	5.000	5.100	1.796	797,600
2022-02-18	5.300	5.300	5.150	5.250	1.849	293,800
2022-02-17	5.150	5.300	5.150	5.300	1.867	240,400
2022-02-15	5.000	5.200	5.000	5.150	1.814	884,000
2022-02-14	5.050	5.150	4.980	5.050	1.779	762,800
2022-02-11	5.250	5.250	5.150	5.150	1.814	80,800
2022-02-10	5.200	5.250	5.150	5.250	1.849	137,600
2022-02-09	5.150	5.250	5.150	5.250	1.849	207,000
2022-02-08	5.300	5.300	5.200	5.200	1.832	42,200
2022-02-07	5.200	5.300	5.200	5.300	1.867	80,000

← NewerPage 19 of 21 · 1,217 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.