Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.260	2.260	2.240	2.260	2.103	198,721
2026-04-20	2.260	2.260	2.240	2.260	2.103	162,900
2026-04-17	2.260	2.280	2.240	2.280	2.121	290,103
2026-04-16	2.240	2.280	2.240	2.280	2.121	228,260
2026-04-10	2.260	2.260	2.240	2.260	2.103	60,110
2026-04-09	2.260	2.260	2.240	2.260	2.103	141,838
2026-04-08	2.260	2.260	2.240	2.260	2.103	69,401
2026-04-07	2.260	2.260	2.220	2.260	2.103	67,663
2026-04-03	2.260	2.260	2.240	2.240	2.084	57,504
2026-04-02	2.260	2.260	2.240	2.260	2.103	67,411
2026-04-01	2.260	2.260	2.240	2.260	2.103	84,547
2026-03-31	2.220	2.280	2.220	2.280	2.121	191,400
2026-03-30	2.240	2.240	2.220	2.220	2.066	74,301
2026-03-27	2.240	2.240	2.240	2.240	2.084	36,196
2026-03-26	2.220	2.260	2.220	2.240	2.084	40,400
2026-03-25	2.220	2.280	2.220	2.240	2.084	210,546
2026-03-24	2.240	2.240	2.180	2.200	2.047	86,100
2026-03-23	2.160	2.200	2.160	2.200	2.047	80,802
2026-03-20	2.160	2.240	2.140	2.180	2.028	259,601
2026-03-19	2.240	2.280	2.140	2.140	1.991	93,300
2026-03-18	2.260	2.280	2.240	2.240	2.084	41,805
2026-03-17	2.280	2.280	2.260	2.260	2.103	1,686
2026-03-16	2.240	2.320	2.180	2.280	2.121	131,200
2026-03-13	2.180	2.300	2.160	2.240	2.084	704,611
2026-03-12	2.200	2.220	2.160	2.180	2.028	35,160
2026-03-11	2.200	2.220	2.180	2.200	2.047	80,101
2026-03-10	2.180	2.220	2.160	2.200	2.047	70,203
2026-03-09	2.140	2.180	2.140	2.180	2.028	100,702
2026-03-06	2.140	2.200	2.140	2.180	2.028	58,591
2026-03-05	2.160	2.180	2.100	2.180	2.028	149,410
2026-03-04	2.140	2.240	2.120	2.160	2.010	215,847
2026-03-02	2.300	2.300	2.200	2.280	2.121	214,679
2026-02-27	2.280	2.300	2.260	2.280	2.121	109,308
2026-02-26	2.300	2.300	2.260	2.280	2.121	225,529
2026-02-25	2.200	2.340	2.200	2.240	2.084	1,000,333
2026-02-24	2.120	2.160	2.120	2.160	2.010	98,700
2026-02-23	2.160	2.160	2.120	2.120	1.973	118,750
2026-02-20	2.160	2.160	2.140	2.160	2.010	75,403
2026-02-19	2.140	2.160	2.120	2.160	2.010	51,279
2026-02-18	2.140	2.140	2.140	2.140	1.991	59,110
2026-02-17	2.140	2.160	2.080	2.140	1.991	84,600
2026-02-16	2.160	2.160	2.120	2.160	2.010	125,940
2026-02-13	2.120	2.140	2.120	2.120	1.973	117,300
2026-02-12	2.100	2.140	2.100	2.120	1.973	65,800
2026-02-11	2.100	2.120	2.020	2.120	1.973	41,800
2026-02-10	2.100	2.140	2.100	2.120	1.973	94,413
2026-02-09	2.040	2.100	2.040	2.100	1.954	55,705
2026-02-06	2.020	2.060	2.000	2.040	1.898	47,000
2026-02-05	2.060	2.080	2.020	2.060	1.917	3,219
2026-02-04	2.080	2.080	2.060	2.060	1.917	24,700
2026-02-03	2.080	2.080	2.020	2.080	1.935	3,700
2026-02-02	2.000	2.080	2.000	2.080	1.935	61,014
2026-01-30	2.020	2.020	2.000	2.000	1.861	76,500
2026-01-29	2.080	2.100	1.920	1.990	1.852	282,010
2026-01-28	2.120	2.120	2.080	2.100	1.954	24,704
2026-01-27	2.100	2.140	2.040	2.120	1.973	73,900
2026-01-26	2.120	2.120	2.100	2.100	1.954	60,105
2026-01-23	2.100	2.140	2.100	2.120	1.973	23,800
2026-01-22	2.100	2.120	2.100	2.120	1.973	13,000
2026-01-21	2.120	2.120	2.080	2.120	1.973	63,512

← NewerPage 3 of 5 · 241 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.