Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.400	2.420	2.380	2.420	2.420	457,247
2026-07-17	2.380	2.420	2.380	2.400	2.400	669,304
2026-07-16	2.340	2.460	2.340	2.400	2.400	1,541,959
2026-07-15	2.340	2.340	2.320	2.320	2.320	77,330
2026-07-14	2.320	2.360	2.320	2.340	2.340	244,845
2026-07-13	2.300	2.360	2.300	2.360	2.360	348,666
2026-07-10	2.300	2.320	2.300	2.320	2.320	783,609
2026-07-09	2.300	2.300	2.280	2.300	2.300	324,273
2026-07-08	2.300	2.300	2.260	2.300	2.300	569,064
2026-07-07	2.280	2.300	2.280	2.300	2.300	168,100
2026-07-06	2.300	2.300	2.280	2.300	2.300	307,338
2026-07-03	2.300	2.320	2.280	2.300	2.300	359,140
2026-07-02	2.300	2.300	2.280	2.300	2.300	266,300
2026-07-01	2.300	2.320	2.280	2.280	2.280	480,189
2026-06-30	2.300	2.300	2.280	2.300	2.300	177,300
2026-06-29	2.300	2.300	2.280	2.280	2.280	141,299
2026-06-26	2.280	2.300	2.280	2.300	2.300	533,223
2026-06-25	2.300	2.300	2.280	2.300	2.300	58,811
2026-06-24	2.280	2.300	2.280	2.300	2.300	105,300
2026-06-23	2.300	2.320	2.280	2.280	2.280	458,439
2026-06-22	2.320	2.320	2.280	2.300	2.300	251,498
2026-06-19	2.300	2.320	2.300	2.320	2.320	136,901
2026-06-18	2.320	2.320	2.300	2.300	2.300	124,621
2026-06-17	2.320	2.320	2.280	2.300	2.300	81,160
2026-06-16	2.280	2.300	2.280	2.300	2.300	65,041
2026-06-15	2.260	2.280	2.240	2.280	2.280	194,250
2026-06-12	2.320	2.320	2.240	2.240	2.240	491,845
2026-06-11	2.360	2.360	2.320	2.320	2.320	96,703
2026-06-10	2.340	2.360	2.300	2.340	2.340	332,483
2026-06-09	2.400	2.400	2.340	2.340	2.340	76,246
2026-06-08	2.360	2.400	2.360	2.380	2.380	105,520
2026-06-05	2.380	2.400	2.380	2.380	2.380	180,460
2026-06-04	2.380	2.400	2.380	2.400	2.400	325,942
2026-06-02	2.420	2.420	2.380	2.400	2.400	290,325
2026-05-29	2.420	2.420	2.380	2.400	2.400	285,232
2026-05-28	2.420	2.420	2.380	2.420	2.420	523,132
2026-05-27	2.280	2.420	2.280	2.420	2.420	1,770,535
2026-05-26	2.220	2.300	2.200	2.280	2.280	423,110
2026-05-25	2.240	2.240	2.200	2.240	2.240	135,700
2026-05-22	2.180	2.240	2.180	2.240	2.240	103,900
2026-05-21	2.200	2.220	2.180	2.180	2.180	123,503
2026-05-20	2.240	2.240	2.180	2.180	2.180	109,109
2026-05-19	2.240	2.240	2.200	2.200	2.200	40,400
2026-05-18	2.220	2.240	2.200	2.200	2.200	18,301
2026-05-15	2.200	2.260	2.200	2.240	2.240	126,500
2026-05-14	2.220	2.240	2.180	2.240	2.240	81,801
2026-05-13	2.220	2.220	2.200	2.220	2.220	145,076
2026-05-12	2.200	2.220	2.200	2.220	2.220	81,950
2026-05-11	2.220	2.240	2.180	2.200	2.200	248,000
2026-05-08	2.140	2.160	2.140	2.160	2.160	66,300
2026-05-07	2.120	2.140	2.120	2.120	2.120	121,201
2026-05-06	2.140	2.140	2.120	2.120	2.120	27,700
2026-05-05	2.120	2.160	2.100	2.120	2.120	69,055
2026-04-30	2.120	2.160	2.100	2.120	2.120	197,900
2026-04-29	2.220	2.220	2.120	2.200	2.200	400,150
2026-04-28	2.280	2.300	2.260	2.300	2.140	318,126
2026-04-27	2.280	2.280	2.240	2.280	2.121	233,747
2026-04-24	2.260	2.280	2.240	2.280	2.121	403,101
2026-04-23	2.240	2.260	2.220	2.260	2.103	304,820
2026-04-22	2.260	2.260	2.240	2.260	2.103	69,804

← NewerPage 2 of 21 · 1,212 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.