M P J Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.460 | 4.480 | 4.440 | 4.460 | 4.460 | 125,301 |
| 2026-10-21 | 4.440 | 4.500 | 4.400 | 4.460 | 4.460 | 136,700 |
| 2026-10-20 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 60,000 |
| 2026-10-19 | 4.460 | 4.480 | 4.440 | 4.460 | 4.460 | 138,401 |
| 2026-10-15 | 4.420 | 4.460 | 4.380 | 4.440 | 4.440 | 57,803 |
| 2026-10-14 | 4.340 | 4.420 | 4.340 | 4.420 | 4.420 | 6,500 |
| 2026-10-12 | 4.400 | 4.440 | 4.380 | 4.380 | 4.380 | 14,850 |
| 2026-10-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,800 |
| 2026-10-08 | 4.400 | 4.460 | 4.380 | 4.460 | 4.460 | 46,601 |
| 2026-10-07 | 4.440 | 4.460 | 4.300 | 4.420 | 4.420 | 82,900 |
| 2026-10-06 | 4.260 | 4.460 | 4.260 | 4.400 | 4.400 | 410,518 |
| 2026-10-05 | 4.220 | 4.280 | 4.200 | 4.260 | 4.260 | 41,500 |
| 2026-10-02 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 7,906 |
| 2026-10-01 | 4.160 | 4.240 | 4.160 | 4.220 | 4.220 | 14,200 |
| 2026-09-30 | 4.200 | 4.220 | 4.160 | 4.180 | 4.180 | 238,500 |
| 2026-09-29 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 16,800 |
| 2026-09-28 | 4.160 | 4.240 | 4.160 | 4.240 | 4.240 | 51,200 |
| 2026-09-25 | 4.380 | 4.380 | 4.200 | 4.220 | 4.220 | 1,142,804 |
| 2026-09-24 | 4.420 | 4.480 | 4.380 | 4.420 | 4.420 | 25,411 |
| 2026-09-23 | 4.360 | 4.440 | 4.360 | 4.440 | 4.440 | 115,412 |
Page 1 of 1 · 20 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.