M P J Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.800 | 3.800 | 3.680 | 3.740 | 3.421 | 97,400 |
| 2026-01-16 | 3.580 | 3.660 | 3.560 | 3.640 | 3.329 | 139,001 |
| 2026-01-15 | 3.540 | 3.580 | 3.540 | 3.560 | 3.256 | 68,840 |
| 2026-01-14 | 3.560 | 3.560 | 3.500 | 3.500 | 3.201 | 115,800 |
| 2026-01-13 | 3.540 | 3.560 | 3.520 | 3.520 | 3.219 | 59,500 |
| 2026-01-12 | 3.560 | 3.580 | 3.500 | 3.520 | 3.219 | 199,002 |
| 2026-01-09 | 3.520 | 3.540 | 3.500 | 3.500 | 3.201 | 43,400 |
| 2026-01-08 | 3.500 | 3.540 | 3.500 | 3.520 | 3.219 | 137,265 |
| 2026-01-07 | 3.500 | 3.540 | 3.500 | 3.540 | 3.238 | 105,350 |
| 2026-01-06 | 3.480 | 3.500 | 3.480 | 3.500 | 3.201 | 103,900 |
| 2026-01-05 | 3.500 | 3.560 | 3.460 | 3.500 | 3.201 | 123,150 |
| 2025-12-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.183 | 6,300 |
| 2025-12-29 | 3.460 | 3.500 | 3.440 | 3.460 | 3.164 | 73,400 |
| 2025-12-26 | 3.480 | 3.500 | 3.440 | 3.440 | 3.146 | 106,900 |
| 2025-12-25 | 3.500 | 3.520 | 3.460 | 3.480 | 3.183 | 101,300 |
| 2025-12-24 | 3.480 | 3.480 | 3.460 | 3.460 | 3.164 | 23,550 |
| 2025-12-23 | 3.460 | 3.460 | 3.440 | 3.460 | 3.164 | 58,150 |
| 2025-12-22 | 3.440 | 3.460 | 3.440 | 3.460 | 3.164 | 49,773 |
| 2025-12-19 | 3.480 | 3.500 | 3.440 | 3.440 | 3.146 | 39,100 |
| 2025-12-18 | 3.460 | 3.480 | 3.440 | 3.480 | 3.183 | 79,200 |
| 2025-12-17 | 3.480 | 3.500 | 3.460 | 3.480 | 3.183 | 97,700 |
| 2025-12-16 | 3.500 | 3.500 | 3.460 | 3.500 | 3.201 | 31,501 |
| 2025-12-15 | 3.500 | 3.520 | 3.500 | 3.500 | 3.201 | 2,250 |
| 2025-12-12 | 3.500 | 3.500 | 3.440 | 3.500 | 3.201 | 32,230 |
| 2025-12-11 | 3.500 | 3.500 | 3.460 | 3.500 | 3.201 | 79,350 |
| 2025-12-09 | 3.500 | 3.500 | 3.480 | 3.500 | 3.201 | 6,358 |
| 2025-12-08 | 3.480 | 3.520 | 3.440 | 3.500 | 3.201 | 45,051 |
| 2025-12-04 | 3.480 | 3.540 | 3.460 | 3.540 | 3.238 | 122,816 |
| 2025-12-03 | 3.520 | 3.540 | 3.460 | 3.520 | 3.219 | 25,678 |
| 2025-12-02 | 3.480 | 3.540 | 3.460 | 3.480 | 3.183 | 142,405 |
| 2025-12-01 | 3.500 | 3.520 | 3.460 | 3.520 | 3.219 | 230,200 |
| 2025-11-28 | 3.540 | 3.540 | 3.460 | 3.520 | 3.219 | 98,600 |
| 2025-11-27 | 3.480 | 3.520 | 3.460 | 3.520 | 3.219 | 13,256,900 |
| 2025-11-26 | 3.560 | 3.560 | 3.460 | 3.540 | 3.238 | 7,710,969 |
| 2025-11-25 | 3.460 | 3.540 | 3.460 | 3.500 | 3.201 | 8,431,353 |
| 2025-11-24 | 3.480 | 3.500 | 3.420 | 3.420 | 3.128 | 99,150 |
| 2025-11-21 | 3.520 | 3.520 | 3.440 | 3.460 | 3.164 | 49,400 |
| 2025-11-20 | 3.520 | 3.520 | 3.440 | 3.460 | 3.164 | 73,800 |
| 2025-11-19 | 3.460 | 3.500 | 3.420 | 3.480 | 3.183 | 28,600 |
| 2025-11-18 | 3.580 | 3.600 | 3.400 | 3.400 | 3.110 | 440,400 |
| 2025-11-17 | 3.460 | 3.500 | 3.440 | 3.500 | 3.201 | 9,993 |
| 2025-11-14 | 3.500 | 3.500 | 3.440 | 3.440 | 3.146 | 22,655 |
| 2025-11-13 | 3.520 | 3.520 | 3.440 | 3.480 | 3.183 | 275,702 |
| 2025-11-12 | 3.600 | 3.600 | 3.500 | 3.580 | 3.274 | 49,550 |
| 2025-11-11 | 3.580 | 3.600 | 3.560 | 3.580 | 3.274 | 16,150 |
| 2025-11-10 | 3.540 | 3.560 | 3.460 | 3.540 | 3.238 | 41,050 |
| 2025-11-07 | 3.500 | 3.520 | 3.480 | 3.480 | 3.183 | 25,051 |
| 2025-11-06 | 3.560 | 3.560 | 3.480 | 3.540 | 3.238 | 9,141 |
| 2025-11-05 | 3.520 | 3.660 | 3.480 | 3.480 | 3.183 | 27,650 |
| 2025-11-04 | 3.520 | 3.520 | 3.460 | 3.460 | 3.164 | 65,320 |
| 2025-11-03 | 3.460 | 3.520 | 3.460 | 3.460 | 3.164 | 41,950 |
| 2025-10-31 | 3.460 | 3.500 | 3.460 | 3.460 | 3.164 | 28,250 |
| 2025-10-30 | 3.460 | 3.500 | 3.460 | 3.480 | 3.183 | 25,252 |
| 2025-10-29 | 3.580 | 3.580 | 3.460 | 3.480 | 3.183 | 68,851 |
| 2025-10-28 | 3.600 | 3.600 | 3.480 | 3.560 | 3.256 | 303,150 |
| 2025-10-27 | 3.640 | 3.660 | 3.600 | 3.600 | 3.293 | 18,500 |
| 2025-10-24 | 3.620 | 3.620 | 3.560 | 3.580 | 3.274 | 76,053 |
| 2025-10-22 | 3.680 | 3.680 | 3.600 | 3.660 | 3.347 | 12,300 |
| 2025-10-21 | 3.660 | 3.720 | 3.600 | 3.640 | 3.329 | 30,252 |
| 2025-10-20 | 3.600 | 3.680 | 3.520 | 3.620 | 3.311 | 236,550 |
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.