Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.890	1.900	1.890	1.890	1.586	18,625
2025-04-21	1.890	1.900	1.890	1.890	1.586	24,003
2025-04-18	1.920	1.930	1.910	1.910	1.602	10,407
2025-04-17	1.900	1.910	1.890	1.890	1.586	10,953
2025-04-16	1.870	1.900	1.870	1.900	1.594	3,711
2025-04-11	1.860	1.880	1.830	1.870	1.569	31,314
2025-04-10	1.850	1.890	1.830	1.860	1.560	144,154
2025-04-09	1.770	1.820	1.760	1.770	1.485	128,100
2025-04-08	1.700	1.870	1.700	1.850	1.552	178,300
2025-04-04	1.900	1.910	1.900	1.900	1.594	22,700
2025-04-03	1.910	1.910	1.890	1.910	1.602	23,610
2025-04-02	1.950	1.950	1.900	1.910	1.602	35,100
2025-04-01	1.900	1.930	1.900	1.920	1.611	4,112
2025-03-31	1.910	1.910	1.900	1.910	1.602	35,002
2025-03-28	1.910	1.920	1.910	1.920	1.611	10,200
2025-03-27	1.930	1.980	1.910	1.910	1.602	74,100
2025-03-26	1.910	1.930	1.910	1.930	1.619	5,411
2025-03-25	1.910	1.920	1.910	1.920	1.611	5,100
2025-03-24	1.910	1.930	1.910	1.910	1.602	1,800
2025-03-21	1.920	1.920	1.890	1.900	1.594	25,600
2025-03-20	1.910	1.910	1.900	1.900	1.594	32,820
2025-03-19	1.920	1.930	1.910	1.910	1.602	35,500
2025-03-18	1.920	1.930	1.910	1.910	1.602	40,504
2025-03-17	1.910	1.920	1.910	1.920	1.611	7,510
2025-03-14	1.900	1.910	1.890	1.910	1.602	46,205
2025-03-13	1.900	1.900	1.890	1.900	1.594	27,200
2025-03-12	1.920	1.920	1.890	1.900	1.594	38,500
2025-03-11	1.920	1.920	1.890	1.900	1.594	32,305
2025-03-10	1.920	1.920	1.900	1.910	1.602	45,310
2025-03-07	1.910	1.920	1.900	1.910	1.602	17,510
2025-03-06	1.930	1.930	1.890	1.910	1.602	40,501
2025-03-05	1.920	1.920	1.910	1.920	1.611	51,202
2025-03-04	1.900	1.920	1.900	1.910	1.602	29,900
2025-03-03	1.900	1.920	1.900	1.920	1.611	41,420
2025-02-28	1.920	1.940	1.890	1.900	1.594	147,300
2025-02-27	1.940	1.940	1.930	1.930	1.619	20,000
2025-02-26	1.900	1.920	1.900	1.920	1.611	6,715
2025-02-25	1.900	1.900	1.890	1.900	1.594	73,803
2025-02-24	1.930	1.940	1.910	1.940	1.628	5,500
2025-02-21	1.920	1.940	1.920	1.930	1.619	13,800
2025-02-20	1.920	1.940	1.920	1.920	1.611	2,800
2025-02-19	1.910	1.920	1.900	1.910	1.602	17,605
2025-02-18	1.880	1.910	1.880	1.910	1.602	78,300
2025-02-17	1.880	1.920	1.880	1.910	1.602	53,300
2025-02-14	1.850	1.950	1.840	1.920	1.611	782,513
2025-02-13	1.980	1.980	1.950	1.980	1.661	18,100
2025-02-11	1.940	1.990	1.940	1.980	1.661	14,500
2025-02-10	1.950	1.950	1.940	1.940	1.628	44,300
2025-02-07	1.940	1.960	1.930	1.960	1.644	63,900
2025-02-06	1.930	1.970	1.920	1.940	1.628	121,300
2025-02-05	1.940	1.940	1.930	1.930	1.619	15,703
2025-02-04	1.930	1.940	1.930	1.940	1.628	116,412
2025-02-03	1.970	1.980	1.930	1.930	1.619	101,122
2025-01-31	1.980	1.980	1.960	1.960	1.644	710
2025-01-30	1.980	1.980	1.960	1.960	1.644	26,300
2025-01-29	1.980	1.980	1.970	1.980	1.661	2,300
2025-01-28	1.970	1.970	1.960	1.960	1.644	6,750
2025-01-27	1.970	1.970	1.960	1.960	1.644	42,465
2025-01-24	1.970	1.970	1.960	1.970	1.653	20,500
2025-01-23	2.000	2.000	1.970	1.970	1.653	22,615

← NewerPage 7 of 21 · 1,216 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.