Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.200	2.220	2.180	2.200	1.846	107,500
2024-10-22	2.180	2.220	2.180	2.200	1.846	349,307
2024-10-21	2.220	2.220	2.180	2.180	1.829	21,356
2024-10-18	2.160	2.260	2.160	2.200	1.846	394,303
2024-10-17	2.160	2.200	2.160	2.160	1.812	153,328
2024-10-16	2.160	2.160	2.160	2.160	1.812	401
2024-10-15	2.160	2.180	2.160	2.180	1.829	1,700
2024-10-11	2.180	2.180	2.160	2.180	1.829	244,905
2024-10-10	2.160	2.180	2.160	2.160	1.812	140,200
2024-10-09	2.180	2.240	2.180	2.180	1.829	183,509
2024-10-08	2.180	2.200	2.160	2.180	1.829	226,508
2024-10-07	2.160	2.180	2.140	2.180	1.829	112,601
2024-10-04	2.180	2.340	2.160	2.180	1.829	657,000
2024-10-03	2.160	2.180	2.160	2.160	1.812	54,700
2024-10-02	2.160	2.180	2.160	2.160	1.812	278,601
2024-10-01	2.200	2.200	2.120	2.180	1.829	91,001
2024-09-30	2.160	2.180	2.160	2.160	1.812	34,302
2024-09-27	2.180	2.200	2.160	2.200	1.846	18,300
2024-09-26	2.200	2.200	2.180	2.180	1.829	25,640
2024-09-25	2.200	2.200	2.180	2.200	1.846	40,700
2024-09-24	2.200	2.220	2.200	2.200	1.846	6,905
2024-09-23	2.220	2.220	2.180	2.180	1.829	27,300
2024-09-20	2.180	2.220	2.180	2.200	1.846	207,900
2024-09-19	2.140	2.200	2.140	2.180	1.829	162,900
2024-09-18	2.160	2.180	2.140	2.160	1.812	185,102
2024-09-17	2.140	2.160	2.140	2.160	1.812	103,701
2024-09-16	2.100	2.140	2.080	2.140	1.795	294,345
2024-09-13	2.180	2.180	2.120	2.120	1.779	39,055
2024-09-12	2.120	2.180	2.100	2.140	1.795	396,607
2024-09-11	2.080	2.220	2.040	2.100	1.762	493,800
2024-09-10	2.080	2.100	2.080	2.100	1.762	38,257
2024-09-09	2.120	2.160	2.080	2.120	1.779	74,303
2024-09-06	2.100	2.140	2.100	2.100	1.762	375,603
2024-09-05	2.120	2.140	2.080	2.140	1.795	171,011
2024-09-04	2.000	2.400	1.990	2.100	1.762	1,207,418
2024-09-03	2.000	2.000	1.990	2.000	1.678	48,708
2024-09-02	2.000	2.000	1.980	2.000	1.678	50,600
2024-08-30	2.000	2.020	1.990	2.000	1.678	82,201
2024-08-29	2.060	2.060	1.990	2.000	1.678	69,905
2024-08-28	2.020	2.020	2.000	2.000	1.678	117,600
2024-08-27	2.020	2.020	2.000	2.020	1.695	31,709
2024-08-26	2.040	2.040	2.000	2.020	1.695	116,501
2024-08-23	2.040	2.100	2.000	2.060	1.678	177,205
2024-08-22	2.020	2.020	2.000	2.020	1.645	109,705
2024-08-21	2.000	2.020	1.990	2.020	1.645	65,401
2024-08-20	2.000	2.000	1.980	1.990	1.621	101,411
2024-08-19	1.990	2.040	1.980	2.000	1.629	82,411
2024-08-16	1.960	1.980	1.960	1.980	1.613	21,345
2024-08-15	1.970	1.970	1.950	1.960	1.596	62,248
2024-08-14	1.970	1.990	1.970	1.970	1.605	41,401
2024-08-13	1.950	1.970	1.950	1.970	1.605	19,702
2024-08-09	1.940	1.970	1.940	1.970	1.605	21,800
2024-08-08	1.950	1.950	1.940	1.950	1.588	1,900
2024-08-07	1.990	1.990	1.890	1.940	1.580	122,111
2024-08-06	1.930	1.950	1.900	1.940	1.580	160,200
2024-08-05	1.960	1.990	1.950	1.980	1.613	22,900
2024-08-02	2.000	2.000	1.970	2.000	1.629	7,605
2024-08-01	2.020	2.020	1.990	2.000	1.629	16,400
2024-07-31	2.040	2.040	1.980	2.000	1.629	24,901
2024-07-30	2.080	2.080	1.980	1.990	1.621	28,200

← NewerPage 9 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.