Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.890	1.910	1.880	1.880	1.687	49,500
2025-07-21	1.880	1.880	1.870	1.870	1.678	54,200
2025-07-18	1.890	1.890	1.880	1.880	1.687	124,400
2025-07-17	1.860	1.890	1.860	1.890	1.696	21,300
2025-07-16	1.880	1.890	1.880	1.890	1.696	900
2025-07-15	1.860	1.920	1.860	1.890	1.696	103,510
2025-07-14	1.860	1.870	1.860	1.860	1.669	24,900
2025-07-11	1.870	1.870	1.810	1.860	1.669	26,400
2025-07-09	1.850	1.870	1.840	1.870	1.678	3,800
2025-07-08	1.850	1.870	1.850	1.870	1.678	2,900
2025-07-07	1.860	1.870	1.850	1.850	1.661	97,010
2025-07-04	1.850	1.870	1.840	1.850	1.661	8,300
2025-07-03	1.860	1.890	1.840	1.860	1.669	7,200
2025-07-02	1.850	1.860	1.840	1.840	1.652	21,500
2025-07-01	1.850	1.860	1.840	1.860	1.669	28,100
2025-06-30	1.840	1.850	1.830	1.850	1.661	13,802
2025-06-27	1.830	1.840	1.800	1.840	1.652	44,900
2025-06-26	1.840	1.860	1.840	1.840	1.652	46,000
2025-06-25	1.850	1.850	1.840	1.840	1.652	10,401
2025-06-24	1.850	1.850	1.840	1.850	1.661	103,510
2025-06-23	1.840	1.870	1.830	1.840	1.652	1,800
2025-06-20	1.850	1.850	1.830	1.840	1.652	90,800
2025-06-19	1.880	1.880	1.830	1.870	1.678	29,700
2025-06-18	1.880	1.890	1.850	1.870	1.678	16,801
2025-06-17	1.850	1.890	1.850	1.890	1.696	600
2025-06-16	1.860	1.880	1.850	1.850	1.661	4,300
2025-06-13	1.870	1.870	1.860	1.870	1.678	2,321
2025-06-12	1.880	1.880	1.860	1.860	1.669	14,100
2025-06-11	1.870	1.890	1.830	1.880	1.687	155,900
2025-06-10	1.890	1.900	1.880	1.880	1.687	144,000
2025-06-09	1.890	1.890	1.880	1.880	1.687	2,000
2025-06-06	1.930	1.930	1.900	1.900	1.705	8,000
2025-06-05	1.870	1.900	1.870	1.900	1.705	40,400
2025-06-04	1.890	1.900	1.860	1.870	1.678	36,500
2025-05-30	1.870	1.930	1.870	1.890	1.696	6,647
2025-05-29	1.900	1.900	1.890	1.900	1.705	1,500
2025-05-28	1.890	1.950	1.880	1.900	1.705	87,120
2025-05-27	1.880	1.880	1.870	1.880	1.687	24,139
2025-05-26	1.860	1.870	1.840	1.860	1.669	32,200
2025-05-23	1.860	1.870	1.850	1.860	1.669	2,500
2025-05-22	1.850	1.880	1.830	1.830	1.643	142,022
2025-05-21	1.860	1.870	1.830	1.850	1.661	176,005
2025-05-20	1.880	1.900	1.870	1.870	1.678	78,305
2025-05-19	1.910	1.930	1.860	1.880	1.687	80,755
2025-05-16	1.880	1.890	1.880	1.880	1.687	31,300
2025-05-15	1.900	1.910	1.870	1.870	1.678	63,400
2025-05-14	1.890	1.990	1.880	1.890	1.696	104,749
2025-05-13	2.000	2.000	1.870	1.880	1.687	41,395
2025-05-09	1.860	2.120	1.860	1.890	1.696	2,686,335
2025-05-08	1.820	1.830	1.810	1.810	1.625	16,771
2025-05-07	1.820	1.830	1.820	1.820	1.634	5,219
2025-05-06	1.840	1.840	1.820	1.820	1.634	58,700
2025-05-02	1.850	1.850	1.830	1.840	1.652	81,552
2025-04-30	1.810	1.860	1.810	1.850	1.661	71,801
2025-04-29	1.900	1.930	1.900	1.930	1.619	88,300
2025-04-28	1.920	1.930	1.910	1.930	1.619	37,510
2025-04-25	1.900	1.920	1.890	1.920	1.611	124,300
2025-04-24	1.930	1.930	1.910	1.910	1.602	58,400
2025-04-23	1.920	1.920	1.920	1.920	1.611	19,101
2025-04-22	1.890	1.900	1.890	1.890	1.586	18,625

← NewerPage 6 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.