Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.200	5.300	5.200	5.300	1.867	135,800
2022-02-03	5.250	5.300	5.200	5.250	1.849	21,000
2022-02-02	5.350	5.350	5.200	5.300	1.867	133,000
2022-02-01	5.150	5.350	5.150	5.350	1.884	483,200
2022-01-31	5.150	5.200	5.150	5.150	1.814	88,000
2022-01-28	5.150	5.200	5.100	5.100	1.796	200,800
2022-01-27	5.050	5.200	5.050	5.150	1.814	1,621,000
2022-01-26	5.050	5.200	5.050	5.150	1.814	233,200
2022-01-25	5.400	5.400	5.100	5.150	1.814	181,200
2022-01-24	5.200	5.900	5.200	5.300	1.867	525,000
2022-01-21	5.150	5.150	5.100	5.150	1.814	317,600
2022-01-20	5.050	5.150	5.050	5.150	1.814	326,600
2022-01-19	5.100	5.200	5.100	5.200	1.832	103,000
2022-01-18	5.200	5.250	5.150	5.150	1.814	435,000
2022-01-17	5.150	5.250	5.100	5.200	1.832	1,243,000
2022-01-14	5.000	5.200	4.980	5.150	1.814	974,400
2022-01-13	5.000	5.050	4.980	5.000	1.761	114,000
2022-01-12	4.980	5.000	4.960	5.000	1.761	324,200
2022-01-11	5.000	5.000	4.960	4.980	1.754	151,600
2022-01-10	4.980	5.000	4.980	4.980	1.754	194,800
2022-01-07	4.980	4.980	4.960	4.980	1.754	158,400
2022-01-06	4.980	4.980	4.960	4.980	1.754	62,000
2022-01-05	5.000	5.000	4.960	4.980	1.754	64,800
2022-01-04	4.960	5.000	4.960	4.980	1.754	43,600
2021-12-30	4.980	5.000	4.960	4.960	1.747	69,000
2021-12-29	4.980	4.980	4.900	4.960	1.747	163,600
2021-12-28	4.980	5.000	4.940	4.960	1.747	251,600
2021-12-27	4.980	4.980	4.960	4.960	1.747	193,400
2021-12-24	4.980	5.000	4.940	4.960	1.747	79,200
2021-12-23	5.000	5.000	4.960	4.980	1.754	85,800
2021-12-22	5.000	5.000	4.940	4.980	1.754	701,400
2021-12-21	5.000	5.000	4.940	4.960	1.747	469,600
2021-12-20	5.000	5.000	4.980	5.000	1.761	77,000
2021-12-17	5.050	5.050	4.960	5.000	1.761	192,200
2021-12-16	4.980	5.000	4.980	5.000	1.761	94,600
2021-12-15	5.050	5.050	5.000	5.000	1.761	264,400
2021-12-14	5.050	5.050	5.000	5.000	1.761	659,800
2021-12-13	5.050	5.050	4.960	5.050	1.779	526,600
2021-12-09	5.050	5.150	4.960	4.980	1.754	637,600
2021-12-08	5.000	5.100	5.000	5.050	1.779	253,000
2021-12-07	4.960	5.050	4.960	5.000	1.761	35,000
2021-12-03	4.920	5.000	4.900	4.980	1.754	201,000
2021-12-02	4.860	5.000	4.800	4.920	1.733	203,200
2021-12-01	4.940	5.050	4.800	4.900	1.726	335,600
2021-11-30	4.980	5.100	4.960	4.980	1.754	166,000
2021-11-29	4.980	5.100	4.960	4.960	1.747	363,400
2021-11-26	5.200	5.200	5.050	5.050	1.779	189,200
2021-11-25	5.150	5.200	5.100	5.100	1.796	155,000
2021-11-24	5.050	5.250	5.050	5.200	1.832	702,800
2021-11-23	5.150	5.150	5.100	5.100	1.796	111,000
2021-11-22	5.100	5.150	5.050	5.150	1.814	972,400
2021-11-19	5.150	5.150	5.100	5.100	1.796	60,800
2021-11-18	5.150	5.150	5.050	5.150	1.814	28,800
2021-11-17	5.050	5.200	5.050	5.150	1.814	8,800
2021-11-16	5.200	5.200	5.050	5.150	1.814	185,600
2021-11-15	5.150	5.300	5.150	5.200	1.832	138,000
2021-11-12	5.200	5.200	5.050	5.150	1.814	136,000
2021-11-11	5.250	5.250	5.150	5.150	1.814	283,800
2021-11-10	5.150	5.300	5.100	5.100	1.796	719,200
2021-11-09	5.000	5.150	4.980	5.050	1.779	358,000

← NewerPage 20 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.