Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.020	2.020	1.990	1.990	1.669	6,200
2025-01-21	2.000	2.000	1.980	2.000	1.678	11,950
2025-01-20	2.140	2.140	2.000	2.020	1.695	115,402
2025-01-17	1.950	1.980	1.950	1.980	1.661	32,601
2025-01-16	1.950	1.960	1.950	1.960	1.644	52,900
2025-01-15	1.950	1.960	1.940	1.960	1.644	142,800
2025-01-14	1.950	1.990	1.940	1.950	1.636	128,100
2025-01-13	1.970	1.980	1.940	1.960	1.644	79,500
2025-01-10	1.970	1.980	1.970	1.980	1.661	72,300
2025-01-09	2.000	2.000	1.990	1.990	1.669	34,500
2025-01-08	2.000	2.000	1.990	1.990	1.669	25,600
2025-01-07	2.000	2.020	1.990	2.020	1.695	19,101
2025-01-06	2.020	2.080	1.990	1.990	1.669	79,840
2025-01-03	2.060	2.060	2.020	2.020	1.695	40,500
2025-01-02	2.040	2.040	2.040	2.040	1.711	15,000
2024-12-30	2.060	2.080	2.060	2.080	1.745	6,800
2024-12-27	2.060	2.080	2.060	2.060	1.728	1,600
2024-12-26	2.060	2.080	2.020	2.060	1.728	68,400
2024-12-25	2.060	2.060	2.060	2.060	1.728	5,700
2024-12-24	2.040	2.060	2.020	2.040	1.711	47,805
2024-12-23	2.040	2.060	2.040	2.040	1.711	93,701
2024-12-20	2.060	2.080	2.060	2.080	1.745	225,609
2024-12-19	2.100	2.100	2.040	2.080	1.745	241,001
2024-12-18	2.100	2.100	2.060	2.080	1.745	160,200
2024-12-17	2.080	2.140	2.060	2.060	1.728	258,000
2024-12-16	2.080	2.080	2.060	2.080	1.745	37,000
2024-12-13	2.100	2.100	2.080	2.100	1.762	123,300
2024-12-12	2.120	2.120	2.060	2.120	1.779	115,300
2024-12-11	2.100	2.120	2.060	2.120	1.779	181,600
2024-12-09	2.120	2.120	2.060	2.100	1.762	32,900
2024-12-06	2.120	2.120	2.120	2.120	1.779	3,454
2024-12-04	2.140	2.140	2.100	2.100	1.762	31,350
2024-12-03	2.100	2.140	2.100	2.140	1.795	19,800
2024-12-02	2.140	2.160	2.080	2.100	1.762	22,400
2024-11-29	2.120	2.140	2.100	2.140	1.795	9,505
2024-11-28	2.160	2.160	2.060	2.100	1.762	379,700
2024-11-27	2.160	2.160	2.140	2.160	1.812	142,300
2024-11-26	2.180	2.180	2.140	2.160	1.812	5,200
2024-11-25	2.200	2.200	2.200	2.200	1.846	103
2024-11-22	2.160	2.180	2.160	2.180	1.829	61,300
2024-11-21	2.180	2.180	2.140	2.180	1.829	201,001
2024-11-20	2.140	2.180	2.140	2.180	1.829	75,800
2024-11-19	2.120	2.160	2.100	2.160	1.812	147,101
2024-11-18	2.080	2.120	2.080	2.120	1.779	181,801
2024-11-15	2.100	2.120	2.100	2.120	1.779	113,602
2024-11-14	2.100	2.140	2.060	2.120	1.779	140,000
2024-11-13	2.040	2.120	2.040	2.100	1.762	276,201
2024-11-12	2.100	2.100	2.020	2.060	1.728	35,800
2024-11-11	2.220	2.220	1.980	2.100	1.762	825,180
2024-11-08	2.180	2.200	2.180	2.180	1.829	227,901
2024-11-07	2.180	2.200	2.180	2.180	1.829	252,600
2024-11-06	2.160	2.180	2.140	2.160	1.812	263,600
2024-11-05	2.120	2.180	2.120	2.140	1.795	52,800
2024-11-04	2.220	2.220	2.100	2.120	1.779	80,603
2024-11-01	2.160	2.220	2.160	2.200	1.846	23,500
2024-10-31	2.220	2.220	2.200	2.200	1.846	30,501
2024-10-30	2.180	2.220	2.180	2.220	1.862	238,701
2024-10-29	2.180	2.180	2.160	2.180	1.829	5,000
2024-10-28	2.160	2.180	2.160	2.160	1.812	24,700
2024-10-25	2.180	2.200	2.160	2.200	1.846	48,000

← NewerPage 8 of 21 · 1,212 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.