M P J Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.420	4.460	4.380	4.440	4.440	57,803
2026-10-14	4.340	4.420	4.340	4.420	4.420	6,500
2026-10-12	4.400	4.440	4.380	4.380	4.380	14,850
2026-10-09	4.400	4.400	4.400	4.400	4.400	2,800
2026-10-08	4.400	4.460	4.380	4.460	4.460	46,601
2026-10-07	4.440	4.460	4.300	4.420	4.420	82,900
2026-10-06	4.260	4.460	4.260	4.400	4.400	410,518
2026-10-05	4.220	4.280	4.200	4.260	4.260	41,500
2026-10-02	4.160	4.200	4.160	4.200	4.200	7,906
2026-10-01	4.160	4.240	4.160	4.220	4.220	14,200
2026-09-30	4.200	4.220	4.160	4.180	4.180	238,500
2026-09-29	4.280	4.280	4.200	4.200	4.200	16,800
2026-09-28	4.160	4.240	4.160	4.240	4.240	51,200
2026-09-25	4.380	4.380	4.200	4.220	4.220	1,142,804
2026-09-24	4.420	4.480	4.380	4.420	4.420	25,411
2026-09-23	4.360	4.440	4.360	4.440	4.440	115,412
2026-09-22	4.380	4.380	4.380	4.380	4.380	10,401
2026-09-21	4.500	4.500	4.380	4.380	4.380	23,200
2026-09-18	4.420	4.420	4.360	4.400	4.400	1,500
2026-09-17	4.380	4.420	4.360	4.420	4.420	54,900
2026-09-16	4.340	4.340	4.340	4.340	4.340	24,300
2026-09-15	4.340	4.360	4.340	4.340	4.340	48,100
2026-09-14	4.400	4.400	4.320	4.380	4.380	27,100
2026-09-11	4.380	4.400	4.380	4.380	4.380	66,250
2026-09-10	4.400	4.420	4.380	4.380	4.380	67,002
2026-09-09	4.440	4.460	4.400	4.440	4.440	39,162
2026-09-08	4.400	4.440	4.400	4.440	4.440	44,881
2026-09-07	4.500	4.500	4.400	4.440	4.440	197,305
2026-09-04	4.420	4.420	4.400	4.400	4.400	33,345
2026-09-03	4.420	4.420	4.380	4.400	4.400	135,490
2026-09-02	4.420	4.420	4.380	4.400	4.400	74,210
2026-09-01	4.440	4.440	4.400	4.440	4.440	89,991
2026-08-31	4.520	4.520	4.440	4.440	4.440	33,800
2026-08-28	4.540	4.540	4.420	4.480	4.480	236,000
2026-08-27	4.420	4.600	4.400	4.520	4.520	163,900
2026-08-26	4.420	4.560	4.420	4.520	4.520	234,700
2026-08-25	4.460	4.460	4.400	4.440	4.440	123,746
2026-08-24	4.400	4.460	4.380	4.460	4.460	165,100
2026-08-21	4.420	4.420	4.380	4.380	4.380	144,800
2026-08-20	4.440	4.480	4.420	4.420	4.420	110,809
2026-08-19	4.440	4.460	4.420	4.420	4.420	269,812
2026-08-18	4.480	4.480	4.380	4.480	4.480	872,208
2026-08-17	4.320	4.580	4.320	4.480	4.480	3,026,620
2026-08-14	4.280	4.300	4.120	4.260	4.260	3,492,621
2026-08-13	3.820	3.840	3.820	3.840	3.840	136,510
2026-08-11	3.860	3.880	3.800	3.800	3.800	28,800
2026-08-10	3.800	3.860	3.800	3.860	3.860	60,600
2026-08-07	3.800	3.840	3.800	3.800	3.800	64,600
2026-08-06	3.800	3.820	3.800	3.800	3.800	66,000
2026-08-05	3.780	3.840	3.780	3.820	3.820	21,406
2026-08-04	3.800	3.820	3.800	3.820	3.820	33,800
2026-08-03	3.800	3.800	3.760	3.800	3.800	54,311
2026-07-31	3.740	3.800	3.740	3.800	3.800	48,000
2026-07-30	3.820	3.820	3.780	3.780	3.780	92,900
2026-07-27	3.860	3.860	3.820	3.820	3.820	29,410
2026-07-24	3.860	3.860	3.840	3.840	3.840	42,327
2026-07-23	3.860	3.860	3.840	3.860	3.860	331,015
2026-07-22	3.840	3.860	3.820	3.840	3.840	127,200
2026-07-21	3.800	3.860	3.800	3.840	3.840	33,803
2026-07-20	3.820	3.860	3.820	3.820	3.820	46,612

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.3400 THB
2025-04-30	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.