Moong Pattana International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.050 | 5.050 | 4.980 | 4.980 | 1.754 | 230,000 |
| 2021-11-05 | 5.050 | 5.050 | 4.960 | 5.000 | 1.761 | 54,800 |
| 2021-11-04 | 4.940 | 5.050 | 4.940 | 5.000 | 1.761 | 134,400 |
| 2021-11-03 | 5.000 | 5.100 | 4.940 | 4.940 | 1.740 | 131,200 |
| 2021-11-02 | 5.150 | 5.150 | 4.960 | 5.100 | 1.796 | 137,000 |
| 2021-11-01 | 5.100 | 5.100 | 4.980 | 5.000 | 1.761 | 97,800 |
| 2021-10-29 | 5.200 | 5.250 | 5.000 | 5.050 | 1.779 | 594,200 |
| 2021-10-28 | 5.050 | 5.250 | 5.050 | 5.150 | 1.814 | 1,038,800 |
| 2021-10-27 | 4.980 | 5.050 | 4.960 | 5.000 | 1.761 | 524,800 |
| 2021-10-26 | 4.960 | 5.000 | 4.940 | 4.980 | 1.754 | 154,400 |
| 2021-10-25 | 4.960 | 5.000 | 4.940 | 4.980 | 1.754 | 123,200 |
| 2021-10-21 | 4.980 | 4.980 | 4.900 | 4.960 | 1.747 | 57,000 |
| 2021-10-20 | 4.980 | 4.980 | 4.920 | 4.980 | 1.754 | 19,600 |
| 2021-10-19 | 4.980 | 4.980 | 4.880 | 4.960 | 1.747 | 237,600 |
| 2021-10-18 | 4.920 | 5.000 | 4.920 | 4.980 | 1.754 | 92,200 |
| 2021-10-15 | 5.000 | 5.000 | 4.940 | 4.940 | 1.740 | 51,000 |
| 2021-10-14 | 4.980 | 5.000 | 4.940 | 4.980 | 1.754 | 21,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.