Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.100	2.140	2.100	2.120	1.973	18,202
2026-01-19	2.100	2.140	2.080	2.100	1.954	38,601
2026-01-16	2.100	2.140	2.100	2.100	1.954	149,427
2026-01-15	2.060	2.100	2.060	2.080	1.935	45,905
2026-01-14	1.990	2.060	1.990	2.060	1.917	85,500
2026-01-13	1.980	2.000	1.960	2.000	1.861	28,400
2026-01-12	2.000	2.020	1.990	1.990	1.852	41,601
2026-01-09	2.020	2.020	2.000	2.020	1.880	12,901
2026-01-08	2.040	2.040	2.000	2.020	1.880	28,903
2026-01-07	2.020	2.040	2.000	2.040	1.898	32,395
2026-01-06	2.040	2.080	1.990	2.000	1.861	55,612
2026-01-05	2.080	2.080	1.970	2.000	1.861	185,410
2025-12-30	2.080	2.100	2.020	2.100	1.954	57,600
2025-12-29	2.080	2.100	2.080	2.100	1.954	73,801
2025-12-26	2.100	2.100	2.080	2.080	1.935	14,803
2025-12-25	2.080	2.100	2.080	2.080	1.935	28,500
2025-12-24	2.020	2.100	2.020	2.080	1.935	51,800
2025-12-23	2.040	2.080	2.040	2.040	1.898	23,900
2025-12-22	2.000	2.060	2.000	2.040	1.898	29,110
2025-12-19	2.000	2.000	2.000	2.000	1.861	21,500
2025-12-18	2.020	2.020	1.980	2.000	1.861	104,514
2025-12-17	2.000	2.040	1.990	2.040	1.898	34,900
2025-12-16	2.020	2.020	1.970	2.020	1.880	62,101
2025-12-15	1.960	2.000	1.950	1.980	1.842	168,400
2025-12-12	1.940	2.000	1.940	1.970	1.833	51,102
2025-12-11	1.960	1.970	1.920	1.940	1.805	49,300
2025-12-09	1.910	1.960	1.900	1.950	1.814	31,000
2025-12-08	1.960	1.960	1.910	1.910	1.777	52,000
2025-12-04	1.920	1.970	1.910	1.970	1.833	142,510
2025-12-03	1.930	1.950	1.910	1.920	1.786	24,200
2025-12-02	1.910	1.930	1.910	1.910	1.777	31,005
2025-12-01	1.910	1.920	1.900	1.910	1.777	27,000
2025-11-28	1.910	1.940	1.910	1.940	1.805	42,815
2025-11-27	1.890	1.970	1.890	1.930	1.796	54,305
2025-11-26	1.980	1.980	1.870	1.900	1.768	71,001
2025-11-25	1.880	1.900	1.880	1.900	1.768	37,900
2025-11-24	1.900	1.920	1.900	1.910	1.777	6,101
2025-11-21	1.900	1.910	1.880	1.880	1.749	9,900
2025-11-20	1.900	1.920	1.890	1.890	1.759	46,910
2025-11-19	1.900	1.960	1.900	1.900	1.768	139,271
2025-11-18	1.860	1.910	1.860	1.900	1.768	83,605
2025-11-17	1.870	1.880	1.860	1.870	1.740	57,900
2025-11-14	1.870	1.880	1.860	1.860	1.731	46,100
2025-11-13	1.870	1.890	1.860	1.860	1.731	24,223
2025-11-12	1.890	1.940	1.850	1.860	1.731	278,705
2025-11-11	1.870	1.870	1.830	1.840	1.712	186,895
2025-11-10	1.870	1.870	1.860	1.860	1.731	44,700
2025-11-07	1.870	1.870	1.860	1.870	1.740	35,000
2025-11-06	1.880	1.880	1.880	1.880	1.749	213
2025-11-05	1.900	1.900	1.860	1.870	1.740	49,160
2025-11-04	1.890	1.900	1.870	1.870	1.740	3,800
2025-11-03	1.870	1.890	1.870	1.880	1.749	5,000
2025-10-31	1.860	1.880	1.860	1.870	1.740	6,612
2025-10-30	1.860	1.900	1.860	1.860	1.731	47,793
2025-10-29	1.870	1.880	1.860	1.870	1.740	26,201
2025-10-28	1.860	1.870	1.850	1.870	1.740	47,401
2025-10-27	1.890	1.890	1.860	1.870	1.740	66,755
2025-10-24	1.880	1.890	1.880	1.880	1.749	3,227
2025-10-22	1.910	1.910	1.900	1.900	1.768	10,700
2025-10-21	1.880	1.900	1.870	1.900	1.768	46,374

← NewerPage 4 of 21 · 1,215 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.