Moong Pattana International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.280	2.300	2.280	2.300	2.300	48,505
2026-10-15	2.300	2.320	2.280	2.280	2.280	63,101
2026-10-14	2.300	2.300	2.280	2.300	2.300	11,700
2026-10-12	2.300	2.300	2.280	2.300	2.300	30,515
2026-10-09	2.300	2.320	2.300	2.300	2.300	137,400
2026-10-08	2.320	2.320	2.300	2.300	2.300	263,900
2026-10-07	2.280	2.320	2.280	2.300	2.300	95,148
2026-10-06	2.320	2.320	2.280	2.280	2.280	93,008
2026-10-05	2.320	2.340	2.300	2.320	2.320	69,254
2026-10-02	2.340	2.360	2.320	2.340	2.340	227,602
2026-10-01	2.300	2.340	2.300	2.340	2.340	276,402
2026-09-30	2.300	2.300	2.260	2.300	2.300	193,600
2026-09-29	2.300	2.320	2.280	2.320	2.320	373,900
2026-09-28	2.320	2.320	2.300	2.320	2.320	105,900
2026-09-25	2.320	2.320	2.300	2.320	2.320	168,966
2026-09-24	2.340	2.340	2.300	2.320	2.320	133,657
2026-09-23	2.280	2.340	2.280	2.320	2.320	486,789
2026-09-22	2.280	2.280	2.260	2.280	2.280	51,305
2026-09-21	2.240	2.280	2.240	2.260	2.260	10,400
2026-09-18	2.260	2.280	2.240	2.280	2.280	176,603
2026-09-17	2.260	2.260	2.240	2.260	2.260	262,800
2026-09-16	2.300	2.300	2.240	2.260	2.260	188,259
2026-09-15	2.300	2.300	2.280	2.300	2.300	42,600
2026-09-14	2.300	2.300	2.280	2.300	2.300	29,927
2026-09-11	2.320	2.320	2.260	2.280	2.280	244,374
2026-09-10	2.280	2.300	2.280	2.300	2.300	61,514
2026-09-09	2.300	2.300	2.280	2.300	2.300	100,605
2026-09-08	2.300	2.300	2.260	2.300	2.300	132,106
2026-09-07	2.320	2.320	2.280	2.300	2.300	234,481
2026-09-04	2.300	2.320	2.300	2.300	2.300	79,409
2026-09-03	2.340	2.340	2.300	2.300	2.300	34,001
2026-09-02	2.320	2.320	2.300	2.320	2.320	10,200
2026-09-01	2.340	2.340	2.320	2.340	2.340	26,700
2026-08-31	2.340	2.340	2.300	2.340	2.340	17,189
2026-08-28	2.340	2.340	2.300	2.320	2.320	47,166
2026-08-27	2.360	2.360	2.320	2.340	2.340	95,995
2026-08-26	2.320	2.340	2.320	2.320	2.320	26,602
2026-08-25	2.320	2.340	2.280	2.320	2.320	108,920
2026-08-24	2.340	2.340	2.300	2.320	2.320	69,770
2026-08-21	2.340	2.340	2.340	2.340	2.340	51,317
2026-08-20	2.360	2.360	2.320	2.340	2.340	105,756
2026-08-19	2.340	2.360	2.320	2.360	2.360	34,510
2026-08-18	2.360	2.360	2.280	2.340	2.340	129,678
2026-08-17	2.300	2.420	2.280	2.360	2.360	257,801
2026-08-14	2.380	2.380	2.320	2.320	2.320	775,388
2026-08-13	2.400	2.420	2.360	2.400	2.400	477,526
2026-08-11	2.440	2.440	2.420	2.440	2.440	114,230
2026-08-10	2.420	2.460	2.420	2.460	2.460	159,902
2026-08-07	2.480	2.480	2.420	2.440	2.440	138,311
2026-08-06	2.460	2.480	2.440	2.460	2.460	256,738
2026-08-05	2.480	2.500	2.460	2.480	2.480	115,901
2026-08-04	2.480	2.500	2.460	2.460	2.460	545,912
2026-08-03	2.420	2.500	2.420	2.480	2.480	866,622
2026-07-31	2.400	2.420	2.380	2.420	2.420	215,235
2026-07-30	2.400	2.400	2.360	2.400	2.400	212,200
2026-07-27	2.360	2.400	2.360	2.380	2.380	40,063
2026-07-24	2.380	2.380	2.360	2.360	2.360	76,323
2026-07-23	2.380	2.400	2.380	2.380	2.380	132,399
2026-07-22	2.420	2.420	2.380	2.380	2.380	278,769
2026-07-21	2.420	2.420	2.380	2.400	2.400	303,571

Page 1 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.