M P J Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.240 | 3.280 | 3.240 | 3.280 | 3.000 | 61,915 |
| 2025-07-18 | 3.300 | 3.300 | 3.240 | 3.260 | 2.982 | 98,800 |
| 2025-07-17 | 3.280 | 3.300 | 3.260 | 3.280 | 3.000 | 154,900 |
| 2025-07-16 | 3.240 | 3.280 | 3.240 | 3.260 | 2.982 | 329,200 |
| 2025-07-15 | 3.220 | 3.280 | 3.220 | 3.240 | 2.963 | 90,000 |
| 2025-07-14 | 3.260 | 3.260 | 3.220 | 3.220 | 2.945 | 68,000 |
| 2025-07-11 | 3.220 | 3.260 | 3.200 | 3.200 | 2.927 | 43,100 |
| 2025-07-09 | 3.260 | 3.260 | 3.200 | 3.240 | 2.963 | 27,300 |
| 2025-07-08 | 3.260 | 3.260 | 3.180 | 3.240 | 2.963 | 47,100 |
| 2025-07-07 | 3.240 | 3.260 | 3.220 | 3.240 | 2.963 | 2,102 |
| 2025-07-04 | 3.260 | 3.260 | 3.200 | 3.240 | 2.963 | 16,800 |
| 2025-07-03 | 3.260 | 3.260 | 3.160 | 3.240 | 2.963 | 108,202 |
| 2025-07-02 | 3.120 | 3.260 | 3.100 | 3.220 | 2.945 | 418,900 |
| 2025-07-01 | 3.100 | 3.120 | 3.060 | 3.080 | 2.817 | 25,300 |
| 2025-06-30 | 3.100 | 3.120 | 3.020 | 3.080 | 2.817 | 21,001 |
| 2025-06-27 | 3.140 | 3.140 | 2.940 | 3.060 | 2.799 | 38,500 |
| 2025-06-26 | 3.060 | 3.100 | 3.060 | 3.100 | 2.835 | 29,210 |
| 2025-06-25 | 3.060 | 3.100 | 3.040 | 3.100 | 2.835 | 23,200 |
| 2025-06-24 | 3.000 | 3.100 | 3.000 | 3.080 | 2.817 | 120,513 |
| 2025-06-23 | 3.040 | 3.080 | 3.020 | 3.020 | 2.762 | 89,000 |
| 2025-06-20 | 3.040 | 3.140 | 3.040 | 3.060 | 2.799 | 125,400 |
| 2025-06-19 | 3.060 | 3.100 | 3.040 | 3.040 | 2.780 | 126,401 |
| 2025-06-18 | 3.120 | 3.160 | 3.040 | 3.040 | 2.780 | 157,600 |
| 2025-06-17 | 3.100 | 3.180 | 3.100 | 3.140 | 2.872 | 115,900 |
| 2025-06-16 | 3.080 | 3.100 | 3.060 | 3.060 | 2.799 | 55,300 |
| 2025-06-13 | 3.180 | 3.180 | 3.060 | 3.060 | 2.799 | 184,608 |
| 2025-06-12 | 3.200 | 3.240 | 3.180 | 3.180 | 2.908 | 77,000 |
| 2025-06-11 | 3.280 | 3.280 | 3.180 | 3.200 | 2.927 | 236,100 |
| 2025-06-10 | 3.240 | 3.300 | 3.220 | 3.280 | 3.000 | 88,512 |
| 2025-06-09 | 3.240 | 3.240 | 3.200 | 3.240 | 2.963 | 62,628 |
| 2025-06-06 | 3.260 | 3.260 | 3.180 | 3.180 | 2.908 | 81,400 |
| 2025-06-05 | 3.180 | 3.280 | 3.180 | 3.220 | 2.945 | 152,500 |
| 2025-06-04 | 3.220 | 3.260 | 3.180 | 3.180 | 2.908 | 250,000 |
| 2025-05-30 | 3.240 | 3.260 | 3.220 | 3.220 | 2.945 | 110,200 |
| 2025-05-29 | 3.280 | 3.300 | 3.220 | 3.240 | 2.963 | 310,000 |
| 2025-05-28 | 3.240 | 3.320 | 3.240 | 3.260 | 2.982 | 368,500 |
| 2025-05-27 | 3.300 | 3.300 | 3.220 | 3.240 | 2.963 | 304,200 |
| 2025-05-26 | 3.240 | 3.340 | 3.220 | 3.220 | 2.945 | 586,856 |
| 2025-05-23 | 3.260 | 3.260 | 3.220 | 3.220 | 2.945 | 102,700 |
| 2025-05-22 | 3.220 | 3.260 | 3.220 | 3.240 | 2.963 | 170,000 |
| 2025-05-21 | 3.260 | 3.260 | 3.160 | 3.180 | 2.908 | 522,200 |
| 2025-05-20 | 3.240 | 3.360 | 3.140 | 3.220 | 2.945 | 1,592,005 |
| 2025-05-19 | 3.240 | 3.360 | 3.180 | 3.180 | 2.908 | 889,900 |
| 2025-05-16 | 3.200 | 3.240 | 3.160 | 3.240 | 2.963 | 501,551 |
| 2025-05-15 | 3.220 | 3.440 | 3.120 | 3.200 | 2.927 | 5,178,510 |
| 2025-05-14 | 3.020 | 3.040 | 3.000 | 3.000 | 2.744 | 231,202 |
| 2025-05-13 | 3.020 | 3.040 | 2.980 | 3.040 | 2.780 | 390,300 |
| 2025-05-09 | 3.000 | 3.020 | 2.980 | 2.980 | 2.725 | 371,280 |
| 2025-05-08 | 3.020 | 3.040 | 2.980 | 2.980 | 2.725 | 172,300 |
| 2025-05-07 | 3.020 | 3.040 | 2.980 | 3.020 | 2.762 | 284,600 |
| 2025-05-06 | 3.060 | 3.060 | 3.000 | 3.000 | 2.744 | 275,211 |
| 2025-05-02 | 3.060 | 3.080 | 3.040 | 3.040 | 2.780 | 233,201 |
| 2025-04-30 | 3.060 | 3.080 | 3.020 | 3.040 | 2.780 | 1,157,849 |
| 2025-04-29 | 3.480 | 3.480 | 3.400 | 3.400 | 2.835 | 1,182,551 |
| 2025-04-28 | 3.500 | 3.500 | 3.440 | 3.460 | 2.885 | 591,302 |
| 2025-04-25 | 3.480 | 3.500 | 3.440 | 3.500 | 2.919 | 468,811 |
| 2025-04-24 | 3.460 | 3.500 | 3.440 | 3.480 | 2.902 | 347,101 |
| 2025-04-23 | 3.460 | 3.500 | 3.460 | 3.480 | 2.902 | 421,100 |
| 2025-04-22 | 3.360 | 3.480 | 3.360 | 3.460 | 2.885 | 314,006 |
| 2025-04-21 | 3.440 | 3.440 | 3.320 | 3.380 | 2.819 | 580,619 |
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.