M P J Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.600 | 3.660 | 3.600 | 3.640 | 3.329 | 9,612 |
| 2025-10-16 | 3.620 | 3.720 | 3.600 | 3.640 | 3.329 | 82,000 |
| 2025-10-15 | 3.680 | 3.700 | 3.620 | 3.640 | 3.329 | 166,900 |
| 2025-10-14 | 3.780 | 3.800 | 3.700 | 3.720 | 3.402 | 57,400 |
| 2025-10-10 | 3.720 | 3.800 | 3.700 | 3.780 | 3.457 | 45,421 |
| 2025-10-09 | 3.700 | 3.740 | 3.700 | 3.740 | 3.421 | 55,250 |
| 2025-10-08 | 3.760 | 3.760 | 3.660 | 3.700 | 3.384 | 87,350 |
| 2025-10-07 | 3.800 | 3.800 | 3.680 | 3.740 | 3.421 | 232,731 |
| 2025-10-06 | 3.780 | 3.840 | 3.740 | 3.740 | 3.421 | 113,691 |
| 2025-10-03 | 3.840 | 3.860 | 3.780 | 3.780 | 3.457 | 65,802 |
| 2025-10-02 | 3.720 | 3.840 | 3.720 | 3.800 | 3.475 | 121,000 |
| 2025-10-01 | 3.780 | 3.820 | 3.740 | 3.760 | 3.439 | 278,400 |
| 2025-09-30 | 3.880 | 3.900 | 3.800 | 3.800 | 3.475 | 141,300 |
| 2025-09-29 | 3.880 | 3.900 | 3.860 | 3.880 | 3.549 | 89,900 |
| 2025-09-26 | 3.880 | 3.880 | 3.780 | 3.840 | 3.512 | 183,119 |
| 2025-09-25 | 3.860 | 3.900 | 3.820 | 3.880 | 3.549 | 9,528 |
| 2025-09-24 | 3.800 | 3.860 | 3.800 | 3.860 | 3.530 | 113,138 |
| 2025-09-23 | 3.820 | 3.880 | 3.800 | 3.820 | 3.494 | 269,710 |
| 2025-09-22 | 3.900 | 3.920 | 3.840 | 3.840 | 3.512 | 63,620 |
| 2025-09-19 | 3.900 | 3.900 | 3.880 | 3.900 | 3.567 | 106,760 |
| 2025-09-18 | 3.900 | 3.920 | 3.860 | 3.880 | 3.549 | 120,380 |
| 2025-09-17 | 3.900 | 3.920 | 3.860 | 3.860 | 3.530 | 68,003 |
| 2025-09-16 | 3.840 | 3.900 | 3.840 | 3.900 | 3.567 | 270,300 |
| 2025-09-15 | 3.760 | 3.880 | 3.760 | 3.860 | 3.530 | 218,019 |
| 2025-09-12 | 3.760 | 3.800 | 3.740 | 3.800 | 3.475 | 343,127 |
| 2025-09-11 | 3.720 | 3.760 | 3.700 | 3.760 | 3.439 | 145,800 |
| 2025-09-10 | 3.700 | 3.760 | 3.700 | 3.740 | 3.421 | 102,237 |
| 2025-09-09 | 3.700 | 3.720 | 3.660 | 3.700 | 3.384 | 319,001 |
| 2025-09-08 | 3.700 | 3.700 | 3.640 | 3.680 | 3.366 | 371,310 |
| 2025-09-05 | 3.680 | 3.680 | 3.620 | 3.620 | 3.311 | 131,100 |
| 2025-09-04 | 3.660 | 3.700 | 3.640 | 3.680 | 3.366 | 62,612 |
| 2025-09-03 | 3.620 | 3.660 | 3.600 | 3.620 | 3.311 | 113,600 |
| 2025-09-02 | 3.620 | 3.660 | 3.620 | 3.640 | 3.329 | 119,512 |
| 2025-09-01 | 3.580 | 3.640 | 3.520 | 3.600 | 3.293 | 136,809 |
| 2025-08-29 | 3.580 | 3.600 | 3.560 | 3.600 | 3.293 | 116,400 |
| 2025-08-28 | 3.600 | 3.620 | 3.560 | 3.580 | 3.274 | 89,000 |
| 2025-08-27 | 3.620 | 3.680 | 3.600 | 3.600 | 3.293 | 143,500 |
| 2025-08-26 | 3.560 | 3.760 | 3.540 | 3.620 | 3.311 | 1,450,001 |
| 2025-08-25 | 3.500 | 3.580 | 3.480 | 3.540 | 3.238 | 119,900 |
| 2025-08-22 | 3.580 | 3.600 | 3.480 | 3.520 | 3.219 | 215,900 |
| 2025-08-21 | 3.460 | 3.620 | 3.460 | 3.580 | 3.274 | 358,100 |
| 2025-08-20 | 3.520 | 3.540 | 3.400 | 3.460 | 3.164 | 271,238 |
| 2025-08-19 | 3.520 | 3.560 | 3.400 | 3.520 | 3.219 | 310,500 |
| 2025-08-18 | 3.620 | 3.620 | 3.520 | 3.540 | 3.238 | 173,712 |
| 2025-08-15 | 3.640 | 3.640 | 3.500 | 3.600 | 3.293 | 684,605 |
| 2025-08-14 | 3.520 | 3.780 | 3.500 | 3.620 | 3.311 | 3,396,706 |
| 2025-08-13 | 3.440 | 3.440 | 3.360 | 3.420 | 3.128 | 42,780 |
| 2025-08-08 | 3.380 | 3.420 | 3.320 | 3.420 | 3.128 | 266,800 |
| 2025-08-07 | 3.420 | 3.460 | 3.360 | 3.400 | 3.110 | 305,102 |
| 2025-08-06 | 3.340 | 3.400 | 3.320 | 3.400 | 3.110 | 125,706 |
| 2025-08-05 | 3.300 | 3.380 | 3.300 | 3.380 | 3.091 | 103,402 |
| 2025-08-04 | 3.300 | 3.340 | 3.280 | 3.280 | 3.000 | 66,605 |
| 2025-08-01 | 3.340 | 3.340 | 3.280 | 3.320 | 3.036 | 101,825 |
| 2025-07-31 | 3.300 | 3.360 | 3.300 | 3.320 | 3.036 | 254,386 |
| 2025-07-30 | 3.320 | 3.320 | 3.300 | 3.320 | 3.036 | 115,804 |
| 2025-07-29 | 3.340 | 3.340 | 3.320 | 3.320 | 3.036 | 20,700 |
| 2025-07-25 | 3.320 | 3.340 | 3.300 | 3.300 | 3.018 | 72,600 |
| 2025-07-24 | 3.320 | 3.340 | 3.300 | 3.300 | 3.018 | 314,500 |
| 2025-07-23 | 3.320 | 3.320 | 3.240 | 3.300 | 3.018 | 138,100 |
| 2025-07-22 | 3.300 | 3.320 | 3.260 | 3.280 | 3.000 | 836,800 |
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.