M P J Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.900 | 2.980 | 2.860 | 2.920 | 2.435 | 1,236,105 |
| 2025-01-20 | 2.820 | 2.960 | 2.820 | 2.880 | 2.402 | 1,195,608 |
| 2025-01-17 | 2.820 | 2.920 | 2.660 | 2.800 | 2.335 | 2,686,402 |
| 2025-01-16 | 2.800 | 3.020 | 2.600 | 2.840 | 2.368 | 3,315,608 |
| 2025-01-15 | 2.700 | 2.880 | 2.660 | 2.780 | 2.318 | 3,882,937 |
| 2025-01-14 | 3.200 | 3.200 | 2.600 | 2.680 | 2.235 | 4,925,006 |
| 2025-01-13 | 3.320 | 3.320 | 3.160 | 3.180 | 2.652 | 1,304,901 |
| 2025-01-10 | 3.360 | 3.440 | 3.280 | 3.320 | 2.769 | 1,107,301 |
| 2025-01-09 | 3.500 | 3.500 | 3.340 | 3.360 | 2.802 | 650,410 |
| 2025-01-08 | 3.520 | 3.560 | 3.480 | 3.500 | 2.919 | 545,500 |
| 2025-01-07 | 3.440 | 3.540 | 3.440 | 3.520 | 2.935 | 734,200 |
| 2025-01-06 | 3.520 | 3.620 | 3.460 | 3.460 | 2.885 | 2,327,210 |
| 2025-01-03 | 3.520 | 3.560 | 3.460 | 3.520 | 2.935 | 550,000 |
| 2025-01-02 | 3.520 | 3.580 | 3.460 | 3.500 | 2.919 | 1,247,008 |
| 2024-12-30 | 3.520 | 3.560 | 3.480 | 3.520 | 2.935 | 483,900 |
| 2024-12-27 | 3.540 | 3.620 | 3.520 | 3.540 | 2.952 | 881,300 |
| 2024-12-26 | 3.560 | 3.700 | 3.520 | 3.540 | 2.952 | 2,456,600 |
| 2024-12-25 | 3.520 | 3.600 | 3.520 | 3.540 | 2.952 | 358,500 |
| 2024-12-24 | 3.420 | 3.520 | 3.400 | 3.520 | 2.935 | 1,323,500 |
| 2024-12-23 | 3.400 | 3.440 | 3.340 | 3.420 | 2.852 | 773,900 |
| 2024-12-20 | 3.620 | 3.640 | 3.380 | 3.400 | 2.835 | 2,204,100 |
| 2024-12-19 | 3.680 | 3.720 | 3.580 | 3.620 | 3.019 | 916,900 |
| 2024-12-18 | 3.760 | 3.800 | 3.620 | 3.700 | 3.085 | 1,622,000 |
| 2024-12-17 | 4.060 | 4.080 | 3.720 | 3.740 | 3.119 | 4,205,000 |
| 2024-12-16 | 3.940 | 4.060 | 3.900 | 4.020 | 3.352 | 3,964,817 |
| 2024-12-13 | 3.880 | 3.960 | 3.860 | 3.940 | 3.286 | 1,506,136 |
| 2024-12-12 | 3.900 | 3.960 | 3.860 | 3.860 | 3.219 | 2,143,800 |
| 2024-12-11 | 3.900 | 3.940 | 3.840 | 3.880 | 3.235 | 846,801 |
| 2024-12-09 | 3.880 | 3.940 | 3.840 | 3.880 | 3.235 | 1,911,213 |
| 2024-12-06 | 3.900 | 3.920 | 3.860 | 3.860 | 3.219 | 586,302 |
| 2024-12-04 | 3.820 | 3.920 | 3.820 | 3.880 | 3.235 | 1,405,501 |
| 2024-12-03 | 3.860 | 3.860 | 3.760 | 3.800 | 3.169 | 2,166,261 |
| 2024-12-02 | 3.940 | 4.020 | 3.820 | 3.840 | 3.202 | 2,724,396 |
| 2024-11-29 | 3.900 | 4.020 | 3.860 | 3.940 | 3.286 | 5,659,400 |
| 2024-11-28 | 4.080 | 4.140 | 3.900 | 3.920 | 3.269 | 9,138,300 |
| 2024-11-27 | 3.900 | 4.020 | 3.840 | 4.020 | 3.352 | 5,184,107 |
| 2024-11-26 | 3.840 | 3.940 | 3.820 | 3.900 | 3.252 | 3,819,552 |
| 2024-11-25 | 3.760 | 3.900 | 3.720 | 3.820 | 3.185 | 3,696,204 |
| 2024-11-22 | 3.820 | 3.840 | 3.700 | 3.720 | 3.102 | 2,101,800 |
| 2024-11-21 | 3.860 | 3.980 | 3.800 | 3.800 | 3.169 | 2,555,201 |
| 2024-11-20 | 3.880 | 3.940 | 3.840 | 3.920 | 3.269 | 2,139,305 |
| 2024-11-19 | 3.960 | 4.000 | 3.860 | 3.860 | 3.219 | 3,330,529 |
| 2024-11-18 | 3.780 | 4.020 | 3.780 | 3.960 | 3.302 | 9,931,860 |
| 2024-11-15 | 3.920 | 3.960 | 3.580 | 3.780 | 3.152 | 7,557,128 |
| 2024-11-14 | 4.340 | 4.360 | 3.900 | 3.900 | 3.252 | 13,593,000 |
| 2024-11-13 | 4.440 | 4.460 | 4.340 | 4.340 | 3.619 | 6,664,192 |
| 2024-11-12 | 4.460 | 4.480 | 4.360 | 4.420 | 3.686 | 16,145,700 |
| 2024-11-11 | 4.380 | 4.440 | 4.300 | 4.400 | 3.669 | 8,903,312 |
← NewerPage 8 of 8 · 468 trading days
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.