M P J Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.920 | 3.960 | 3.920 | 3.940 | 3.603 | 231,700 |
| 2026-04-17 | 3.980 | 3.980 | 3.920 | 3.920 | 3.585 | 286,901 |
| 2026-04-16 | 4.000 | 4.020 | 3.960 | 3.980 | 3.640 | 283,710 |
| 2026-04-10 | 3.960 | 4.000 | 3.960 | 3.980 | 3.640 | 99,701 |
| 2026-04-09 | 3.980 | 4.000 | 3.960 | 3.960 | 3.622 | 205,000 |
| 2026-04-08 | 4.000 | 4.000 | 3.980 | 4.000 | 3.658 | 112,949 |
| 2026-04-07 | 3.980 | 4.000 | 3.960 | 3.980 | 3.640 | 98,701 |
| 2026-04-03 | 3.960 | 4.000 | 3.960 | 4.000 | 3.658 | 57,950 |
| 2026-04-02 | 3.960 | 3.980 | 3.940 | 3.980 | 3.640 | 56,500 |
| 2026-04-01 | 3.960 | 3.980 | 3.940 | 3.980 | 3.640 | 177,500 |
| 2026-03-31 | 3.940 | 3.960 | 3.940 | 3.960 | 3.622 | 25,000 |
| 2026-03-30 | 3.920 | 3.940 | 3.900 | 3.940 | 3.603 | 116,001 |
| 2026-03-27 | 3.920 | 3.940 | 3.920 | 3.940 | 3.603 | 32,800 |
| 2026-03-26 | 3.920 | 3.920 | 3.840 | 3.920 | 3.585 | 291,305 |
| 2026-03-25 | 3.880 | 3.900 | 3.860 | 3.900 | 3.567 | 85,000 |
| 2026-03-24 | 3.920 | 3.920 | 3.800 | 3.880 | 3.549 | 52,426 |
| 2026-03-23 | 3.920 | 3.920 | 3.880 | 3.900 | 3.567 | 141,500 |
| 2026-03-20 | 3.940 | 3.940 | 3.900 | 3.920 | 3.585 | 43,804 |
| 2026-03-19 | 3.960 | 3.980 | 3.920 | 3.940 | 3.603 | 30,701 |
| 2026-03-18 | 3.960 | 3.960 | 3.940 | 3.960 | 3.622 | 16,702 |
| 2026-03-17 | 3.940 | 3.960 | 3.920 | 3.960 | 3.622 | 14,900 |
| 2026-03-16 | 3.960 | 3.960 | 3.900 | 3.940 | 3.603 | 69,314 |
| 2026-03-13 | 3.920 | 3.960 | 3.900 | 3.940 | 3.603 | 86,556 |
| 2026-03-12 | 3.920 | 3.960 | 3.880 | 3.960 | 3.622 | 82,885 |
| 2026-03-11 | 3.960 | 3.960 | 3.920 | 3.920 | 3.585 | 98,743 |
| 2026-03-10 | 3.880 | 3.960 | 3.880 | 3.940 | 3.603 | 252,526 |
| 2026-03-09 | 3.780 | 3.880 | 3.780 | 3.880 | 3.549 | 126,118 |
| 2026-03-06 | 3.800 | 3.900 | 3.800 | 3.880 | 3.549 | 207,589 |
| 2026-03-05 | 3.900 | 3.900 | 3.780 | 3.820 | 3.494 | 610,232 |
| 2026-03-04 | 3.860 | 3.860 | 3.760 | 3.820 | 3.494 | 735,620 |
| 2026-03-02 | 4.020 | 4.040 | 3.940 | 3.940 | 3.603 | 790,910 |
| 2026-02-27 | 4.080 | 4.120 | 4.040 | 4.080 | 3.732 | 468,212 |
| 2026-02-26 | 4.000 | 4.040 | 4.000 | 4.040 | 3.695 | 591,701 |
| 2026-02-25 | 3.940 | 3.980 | 3.780 | 3.980 | 3.640 | 2,670,566 |
| 2026-02-24 | 4.120 | 4.140 | 4.080 | 4.100 | 3.750 | 406,910 |
| 2026-02-23 | 4.060 | 4.140 | 4.060 | 4.120 | 3.768 | 974,840 |
| 2026-02-20 | 4.020 | 4.080 | 3.980 | 4.040 | 3.695 | 397,200 |
| 2026-02-19 | 3.980 | 4.020 | 3.860 | 4.020 | 3.677 | 252,550 |
| 2026-02-18 | 4.000 | 4.000 | 3.960 | 4.000 | 3.658 | 124,403 |
| 2026-02-17 | 3.940 | 3.960 | 3.860 | 3.960 | 3.622 | 224,825 |
| 2026-02-16 | 3.960 | 3.980 | 3.920 | 3.940 | 3.603 | 159,865 |
| 2026-02-13 | 4.000 | 4.000 | 3.900 | 3.940 | 3.603 | 65,409 |
| 2026-02-12 | 3.940 | 3.960 | 3.900 | 3.940 | 3.603 | 180,800 |
| 2026-02-11 | 3.900 | 3.940 | 3.880 | 3.920 | 3.585 | 353,804 |
| 2026-02-10 | 3.880 | 3.880 | 3.860 | 3.860 | 3.530 | 178,752 |
| 2026-02-09 | 3.900 | 3.900 | 3.840 | 3.860 | 3.530 | 186,000 |
| 2026-02-06 | 3.840 | 3.840 | 3.780 | 3.820 | 3.494 | 18,430 |
| 2026-02-05 | 3.820 | 3.820 | 3.780 | 3.800 | 3.475 | 32,101 |
| 2026-02-04 | 3.820 | 3.860 | 3.700 | 3.800 | 3.475 | 126,204 |
| 2026-02-03 | 3.760 | 3.820 | 3.760 | 3.820 | 3.494 | 53,982 |
| 2026-02-02 | 3.760 | 3.800 | 3.740 | 3.760 | 3.439 | 59,976 |
| 2026-01-30 | 3.720 | 3.760 | 3.720 | 3.740 | 3.421 | 273,500 |
| 2026-01-29 | 3.720 | 3.740 | 3.680 | 3.720 | 3.402 | 119,800 |
| 2026-01-28 | 3.720 | 3.780 | 3.700 | 3.720 | 3.402 | 596,100 |
| 2026-01-27 | 3.700 | 3.760 | 3.700 | 3.700 | 3.384 | 73,500 |
| 2026-01-26 | 3.720 | 3.720 | 3.680 | 3.700 | 3.384 | 26,401 |
| 2026-01-23 | 3.700 | 3.720 | 3.660 | 3.680 | 3.366 | 68,870 |
| 2026-01-22 | 3.700 | 3.760 | 3.700 | 3.700 | 3.384 | 111,200 |
| 2026-01-21 | 3.720 | 3.760 | 3.700 | 3.720 | 3.402 | 66,714 |
| 2026-01-20 | 3.660 | 3.760 | 3.660 | 3.720 | 3.402 | 110,307 |
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.