Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.890	1.900	1.890	1.900	1.768	1,402
2025-10-17	1.880	1.890	1.880	1.890	1.759	22,825
2025-10-16	1.880	1.880	1.870	1.880	1.749	36,300
2025-10-15	1.900	1.900	1.870	1.880	1.749	70,715
2025-10-14	1.930	1.930	1.890	1.890	1.759	15,830
2025-10-10	1.900	1.920	1.900	1.900	1.768	8,000
2025-10-09	1.920	1.920	1.900	1.900	1.768	30,612
2025-10-08	1.910	1.920	1.910	1.910	1.777	52,702
2025-10-07	1.890	1.910	1.890	1.910	1.777	19,300
2025-10-06	1.900	1.910	1.890	1.900	1.768	18,000
2025-10-03	1.910	1.920	1.900	1.900	1.768	17,200
2025-10-02	1.920	1.930	1.910	1.910	1.777	33,113
2025-10-01	1.920	2.020	1.890	1.910	1.777	304,802
2025-09-30	1.950	1.950	1.920	1.920	1.786	38,100
2025-09-29	1.940	1.960	1.940	1.950	1.814	25,510
2025-09-26	1.930	1.940	1.930	1.940	1.805	67,703
2025-09-25	1.930	1.950	1.920	1.940	1.805	7,803
2025-09-24	1.920	1.930	1.910	1.930	1.796	16,000
2025-09-23	1.920	1.920	1.920	1.920	1.786	24,050
2025-09-22	1.920	1.930	1.900	1.920	1.786	69,600
2025-09-19	1.910	1.930	1.910	1.930	1.796	5,551
2025-09-18	1.910	1.930	1.900	1.910	1.777	103,602
2025-09-17	1.930	1.930	1.920	1.920	1.786	20,200
2025-09-16	1.940	1.940	1.910	1.920	1.786	4,320
2025-09-15	1.910	1.930	1.910	1.930	1.796	142,500
2025-09-12	1.880	1.920	1.880	1.910	1.777	113,800
2025-09-11	1.920	1.920	1.910	1.920	1.786	6,610
2025-09-10	1.920	1.940	1.900	1.900	1.768	36,812
2025-09-09	1.930	1.930	1.920	1.920	1.786	8,700
2025-09-08	1.910	1.930	1.910	1.920	1.786	16,650
2025-09-05	1.900	1.910	1.900	1.910	1.777	7,321
2025-09-04	1.900	1.900	1.890	1.890	1.759	52,300
2025-09-03	1.910	1.910	1.900	1.900	1.768	34,200
2025-09-02	1.890	1.920	1.890	1.900	1.768	6,001
2025-09-01	1.890	1.930	1.880	1.930	1.796	60,110
2025-08-29	1.900	1.900	1.900	1.900	1.768	13,014
2025-08-28	1.890	1.900	1.880	1.900	1.768	24,003
2025-08-27	1.910	1.910	1.890	1.890	1.759	45,360
2025-08-26	1.930	1.930	1.900	1.910	1.777	53,556
2025-08-25	1.990	2.020	1.980	1.980	1.777	200,770
2025-08-22	1.940	2.000	1.930	1.990	1.786	448,602
2025-08-21	1.940	1.960	1.930	1.940	1.741	68,212
2025-08-20	1.930	1.970	1.910	1.920	1.723	174,206
2025-08-19	1.920	1.940	1.910	1.920	1.723	124,221
2025-08-18	1.880	1.970	1.880	1.900	1.705	144,710
2025-08-15	1.890	1.960	1.870	1.900	1.705	397,510
2025-08-14	1.890	1.890	1.860	1.880	1.687	46,102
2025-08-13	1.870	1.890	1.870	1.880	1.687	30,601
2025-08-08	1.880	1.880	1.870	1.880	1.687	15,200
2025-08-07	1.870	1.880	1.870	1.870	1.678	13,501
2025-08-06	1.860	1.870	1.860	1.870	1.678	34,000
2025-08-05	1.880	1.880	1.860	1.870	1.678	73,300
2025-08-04	1.890	1.890	1.870	1.870	1.678	100,117
2025-08-01	1.900	1.910	1.880	1.880	1.687	55,601
2025-07-31	1.900	1.900	1.890	1.890	1.696	65,200
2025-07-30	1.870	1.900	1.870	1.900	1.705	77,400
2025-07-29	1.900	1.900	1.870	1.880	1.687	61,200
2025-07-25	1.900	1.900	1.900	1.900	1.705	4,808
2025-07-24	1.890	1.890	1.870	1.880	1.687	19,302
2025-07-23	1.890	1.900	1.880	1.900	1.705	5,801

← NewerPage 5 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.