M P J Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.340 | 3.500 | 3.340 | 3.420 | 2.852 | 1,084,548 |
| 2025-04-17 | 3.320 | 3.340 | 3.300 | 3.340 | 2.785 | 120,211 |
| 2025-04-16 | 3.240 | 3.320 | 3.220 | 3.320 | 2.769 | 353,200 |
| 2025-04-11 | 3.200 | 3.240 | 3.180 | 3.220 | 2.685 | 220,250 |
| 2025-04-10 | 3.260 | 3.260 | 3.180 | 3.220 | 2.685 | 218,111 |
| 2025-04-09 | 3.180 | 3.180 | 3.080 | 3.160 | 2.635 | 270,117 |
| 2025-04-08 | 3.180 | 3.200 | 3.060 | 3.080 | 2.568 | 338,901 |
| 2025-04-04 | 3.300 | 3.320 | 3.200 | 3.200 | 2.668 | 460,543 |
| 2025-04-03 | 3.260 | 3.400 | 3.240 | 3.360 | 2.802 | 195,801 |
| 2025-04-02 | 3.240 | 3.300 | 3.220 | 3.300 | 2.752 | 482,900 |
| 2025-04-01 | 3.240 | 3.240 | 3.220 | 3.240 | 2.702 | 194,300 |
| 2025-03-31 | 3.280 | 3.280 | 3.180 | 3.200 | 2.668 | 643,400 |
| 2025-03-28 | 3.280 | 3.320 | 3.280 | 3.280 | 2.735 | 106,100 |
| 2025-03-27 | 3.300 | 3.320 | 3.280 | 3.300 | 2.752 | 122,314 |
| 2025-03-26 | 3.300 | 3.340 | 3.300 | 3.320 | 2.769 | 66,614 |
| 2025-03-25 | 3.320 | 3.320 | 3.280 | 3.300 | 2.752 | 457,505 |
| 2025-03-24 | 3.320 | 3.340 | 3.300 | 3.300 | 2.752 | 35,190 |
| 2025-03-21 | 3.320 | 3.360 | 3.320 | 3.320 | 2.769 | 143,600 |
| 2025-03-20 | 3.340 | 3.360 | 3.300 | 3.320 | 2.769 | 202,712 |
| 2025-03-19 | 3.280 | 3.340 | 3.280 | 3.320 | 2.769 | 288,020 |
| 2025-03-18 | 3.280 | 3.280 | 3.260 | 3.280 | 2.735 | 81,413 |
| 2025-03-17 | 3.260 | 3.300 | 3.260 | 3.260 | 2.718 | 51,200 |
| 2025-03-14 | 3.240 | 3.300 | 3.240 | 3.260 | 2.718 | 112,805 |
| 2025-03-13 | 3.260 | 3.280 | 3.240 | 3.240 | 2.702 | 127,902 |
| 2025-03-12 | 3.300 | 3.300 | 3.220 | 3.240 | 2.702 | 600,001 |
| 2025-03-11 | 3.280 | 3.380 | 3.260 | 3.300 | 2.752 | 314,400 |
| 2025-03-10 | 3.320 | 3.320 | 3.260 | 3.300 | 2.752 | 247,800 |
| 2025-03-07 | 3.360 | 3.360 | 3.300 | 3.320 | 2.769 | 234,026 |
| 2025-03-06 | 3.360 | 3.380 | 3.320 | 3.320 | 2.769 | 294,112 |
| 2025-03-05 | 3.300 | 3.440 | 3.300 | 3.340 | 2.785 | 820,807 |
| 2025-03-04 | 3.240 | 3.340 | 3.220 | 3.280 | 2.735 | 1,026,800 |
| 2025-03-03 | 3.280 | 3.280 | 3.180 | 3.220 | 2.685 | 495,613 |
| 2025-02-28 | 3.280 | 3.300 | 3.140 | 3.220 | 2.685 | 1,122,925 |
| 2025-02-27 | 3.400 | 3.460 | 3.320 | 3.340 | 2.785 | 1,181,931 |
| 2025-02-26 | 3.260 | 3.500 | 3.260 | 3.460 | 2.885 | 3,988,973 |
| 2025-02-25 | 3.360 | 3.600 | 3.240 | 3.240 | 2.702 | 10,127,150 |
| 2025-02-24 | 2.820 | 2.940 | 2.800 | 2.920 | 2.435 | 858,640 |
| 2025-02-21 | 2.760 | 2.840 | 2.760 | 2.820 | 2.352 | 542,700 |
| 2025-02-20 | 2.760 | 2.840 | 2.760 | 2.780 | 2.318 | 788,601 |
| 2025-02-19 | 2.640 | 2.840 | 2.640 | 2.780 | 2.318 | 2,436,400 |
| 2025-02-18 | 2.540 | 2.700 | 2.540 | 2.620 | 2.185 | 860,500 |
| 2025-02-17 | 2.420 | 2.560 | 2.400 | 2.520 | 2.101 | 584,000 |
| 2025-02-14 | 2.460 | 2.480 | 2.420 | 2.440 | 2.035 | 404,500 |
| 2025-02-13 | 2.480 | 2.520 | 2.420 | 2.440 | 2.035 | 482,518 |
| 2025-02-11 | 2.460 | 2.500 | 2.460 | 2.480 | 2.068 | 488,700 |
| 2025-02-10 | 2.500 | 2.500 | 2.440 | 2.460 | 2.051 | 318,100 |
| 2025-02-07 | 2.560 | 2.560 | 2.460 | 2.500 | 2.085 | 489,500 |
| 2025-02-06 | 2.620 | 2.660 | 2.520 | 2.520 | 2.101 | 555,707 |
| 2025-02-05 | 2.660 | 2.700 | 2.620 | 2.640 | 2.201 | 162,600 |
| 2025-02-04 | 2.640 | 2.820 | 2.640 | 2.660 | 2.218 | 1,711,701 |
| 2025-02-03 | 2.580 | 2.620 | 2.500 | 2.620 | 2.185 | 668,500 |
| 2025-01-31 | 2.640 | 2.680 | 2.580 | 2.600 | 2.168 | 643,300 |
| 2025-01-30 | 2.680 | 2.700 | 2.620 | 2.640 | 2.201 | 718,420 |
| 2025-01-29 | 2.700 | 2.720 | 2.680 | 2.680 | 2.235 | 387,900 |
| 2025-01-28 | 2.700 | 2.720 | 2.660 | 2.700 | 2.252 | 506,800 |
| 2025-01-27 | 2.780 | 2.800 | 2.680 | 2.680 | 2.235 | 962,600 |
| 2025-01-24 | 2.760 | 2.860 | 2.740 | 2.760 | 2.302 | 2,874,664 |
| 2025-01-23 | 2.920 | 2.940 | 2.720 | 2.740 | 2.285 | 2,031,734 |
| 2025-01-22 | 2.960 | 2.960 | 2.820 | 2.900 | 2.418 | 679,121 |
| 2025-01-21 | 2.900 | 2.980 | 2.860 | 2.920 | 2.435 | 1,236,105 |
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.