M P J Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 80,900 |
| 2026-07-16 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 43,701 |
| 2026-07-15 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 240,300 |
| 2026-07-14 | 3.740 | 3.840 | 3.740 | 3.800 | 3.800 | 322,000 |
| 2026-07-13 | 3.720 | 3.760 | 3.720 | 3.740 | 3.740 | 166,516 |
| 2026-07-10 | 3.660 | 3.720 | 3.640 | 3.720 | 3.720 | 246,122 |
| 2026-07-09 | 3.640 | 3.660 | 3.620 | 3.660 | 3.660 | 210,100 |
| 2026-07-08 | 3.620 | 3.660 | 3.620 | 3.640 | 3.640 | 255,803 |
| 2026-07-07 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 6,970 |
| 2026-07-06 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 48,720 |
| 2026-07-03 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 198,200 |
| 2026-07-02 | 3.560 | 3.580 | 3.560 | 3.560 | 3.560 | 12,100 |
| 2026-07-01 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 50,980 |
| 2026-06-30 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 46,032 |
| 2026-06-29 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 13,827 |
| 2026-06-26 | 3.540 | 3.580 | 3.520 | 3.560 | 3.560 | 51,640 |
| 2026-06-25 | 3.560 | 3.620 | 3.540 | 3.540 | 3.540 | 114,701 |
| 2026-06-24 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 22,500 |
| 2026-06-23 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 120,116 |
| 2026-06-22 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 32,723 |
| 2026-06-19 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 103,100 |
| 2026-06-18 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 43,800 |
| 2026-06-17 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 142,200 |
| 2026-06-16 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 40,397 |
| 2026-06-15 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 138,600 |
| 2026-06-12 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 25,200 |
| 2026-06-11 | 3.440 | 3.480 | 3.440 | 3.460 | 3.460 | 4,400 |
| 2026-06-10 | 3.520 | 3.520 | 3.420 | 3.440 | 3.440 | 570,926 |
| 2026-06-09 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 42,001 |
| 2026-06-08 | 3.520 | 3.540 | 3.480 | 3.540 | 3.540 | 387,801 |
| 2026-06-05 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 261,819 |
| 2026-06-04 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 192,392 |
| 2026-06-02 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 381,099 |
| 2026-05-29 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 134,530 |
| 2026-05-28 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 105,401 |
| 2026-05-27 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 60,100 |
| 2026-05-26 | 3.500 | 3.580 | 3.500 | 3.540 | 3.540 | 93,500 |
| 2026-05-25 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 28,705 |
| 2026-05-22 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 125,400 |
| 2026-05-21 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 249,510 |
| 2026-05-20 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 126,500 |
| 2026-05-19 | 3.520 | 3.520 | 3.440 | 3.480 | 3.480 | 225,507 |
| 2026-05-18 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 185,700 |
| 2026-05-15 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 448,048 |
| 2026-05-14 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 130,000 |
| 2026-05-13 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 33,100 |
| 2026-05-12 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 63,150 |
| 2026-05-11 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 83,400 |
| 2026-05-08 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 16,500 |
| 2026-05-07 | 3.580 | 3.620 | 3.580 | 3.600 | 3.600 | 87,111 |
| 2026-05-06 | 3.560 | 3.620 | 3.560 | 3.580 | 3.580 | 73,000 |
| 2026-05-05 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 171,801 |
| 2026-04-30 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 53,700 |
| 2026-04-29 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 395,200 |
| 2026-04-28 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 824,901 |
| 2026-04-27 | 3.940 | 3.980 | 3.920 | 3.980 | 3.640 | 2,005,502 |
| 2026-04-24 | 3.940 | 3.940 | 3.900 | 3.940 | 3.603 | 488,401 |
| 2026-04-23 | 3.940 | 3.940 | 3.920 | 3.940 | 3.603 | 92,300 |
| 2026-04-22 | 3.940 | 3.980 | 3.920 | 3.940 | 3.603 | 346,000 |
| 2026-04-21 | 3.940 | 3.960 | 3.900 | 3.940 | 3.603 | 360,400 |
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.