Australia markets closed

Moong Pattana International Public Company Limited (MOONG.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
2.0800-0.0600 (-2.80%)
At close: 04:38PM ICT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.14002.14002.02002.08002.0800274,700
02 May 20242.12002.18002.12002.14002.1400587,100
02 May 20240.12 Dividend
30 Apr 20242.26002.30002.22002.26002.1400217,600
29 Apr 20242.28002.28002.24002.26002.140055,100
26 Apr 20242.22002.28002.20002.26002.1400528,700
25 Apr 20242.16002.18002.14002.18002.064275,100
24 Apr 20242.16002.16002.16002.16002.0453-
23 Apr 20242.14002.16002.14002.16002.045370,000
22 Apr 20242.14002.14002.10002.14002.0264167,700
19 Apr 20242.18002.18002.18002.18002.0642-
18 Apr 20242.18002.18002.18002.18002.0642-
17 Apr 20242.16002.20002.16002.18002.064283,300
11 Apr 20242.20002.22002.16002.16002.045383,900
10 Apr 20242.20002.22002.14002.20002.0832171,800
09 Apr 20242.16002.20002.16002.20002.08329,700
05 Apr 20242.18002.20002.16002.20002.083236,400
04 Apr 20242.22002.22002.18002.18002.064286,900
03 Apr 20242.22002.22002.16002.20002.083241,600
02 Apr 20242.22002.24002.18002.22002.102155,200
01 Apr 20242.18002.22002.18002.22002.1021135,600
29 Mar 20242.22002.22002.16002.20002.083239,400
28 Mar 20242.20002.20002.20002.20002.0832-
27 Mar 20242.16002.20002.14002.20002.083289,800
26 Mar 20242.24002.24002.24002.24002.1211-
25 Mar 20242.30002.30002.22002.24002.121171,600
22 Mar 20242.26002.26002.26002.26002.1400-
21 Mar 20242.28002.28002.24002.26002.140075,000
20 Mar 20242.26002.26002.26002.26002.1400-
19 Mar 20242.30002.30002.26002.26002.1400158,500
18 Mar 20242.20002.44002.20002.28002.15892,670,100
15 Mar 20242.22002.22002.22002.22002.1021-
14 Mar 20242.24002.24002.20002.22002.102193,700
13 Mar 20242.18002.24002.18002.20002.083228,500
12 Mar 20242.22002.22002.22002.22002.1021-
11 Mar 20242.24002.24002.22002.22002.102123,400
08 Mar 20242.26002.26002.22002.24002.121138,800
07 Mar 20242.26002.26002.24002.26002.140031,900
06 Mar 20242.24002.26002.22002.24002.121131,600
05 Mar 20242.24002.26002.22002.26002.1400246,100
04 Mar 20242.30002.30002.24002.26002.140036,000
01 Mar 20242.20002.26002.20002.26002.140065,400
29 Feb 20242.24002.26002.20002.20002.0832128,300
28 Feb 20242.22002.26002.22002.24002.121171,000
27 Feb 20242.26002.26002.22002.22002.1021206,900
23 Feb 20242.30002.30002.26002.26002.1400136,100
22 Feb 20242.32002.32002.26002.26002.1400221,800
21 Feb 20242.26002.30002.26002.28002.1589149,000
20 Feb 20242.26002.34002.26002.26002.1400566,000
19 Feb 20242.34002.48002.24002.34002.21585,141,800
16 Feb 20242.30002.32002.26002.32002.19681,212,300
15 Feb 20242.18002.46002.18002.26002.140010,997,200
14 Feb 20242.10002.22002.08002.18002.06422,644,700
13 Feb 20242.14002.14002.08002.10001.9885104,100
12 Feb 20242.06002.24002.04002.08001.96961,086,300
09 Feb 20242.04002.06002.02002.06001.950636,200
08 Feb 20242.04002.06002.04002.06001.950687,000
07 Feb 20242.06002.08002.04002.06001.9506182,800
06 Feb 20242.06002.08002.04002.06001.9506178,600
05 Feb 20242.06002.06002.04002.06001.9506109,500
02 Feb 20242.06002.08002.04002.06001.9506143,200
01 Feb 20242.04002.06002.02002.06001.950669,800
31 Jan 20242.04002.06002.00002.02001.912784,600
30 Jan 20242.08002.08002.00002.04001.9317231,300
29 Jan 20242.04002.08002.00002.04001.9317280,900
26 Jan 20242.06002.08002.02002.06001.950685,500
25 Jan 20242.04002.08002.02002.08001.9696189,800
24 Jan 20242.06002.06002.02002.06001.950688,900
23 Jan 20242.08002.08002.00002.04001.9317201,100
22 Jan 20242.10002.12002.06002.08001.969652,100
19 Jan 20242.08002.08002.06002.06001.950643,200
18 Jan 20242.12002.12002.06002.08001.969612,100
17 Jan 20242.12002.12002.06002.08001.9696106,600
16 Jan 20242.08002.12002.06002.08001.969694,700
15 Jan 20242.08002.12002.08002.08001.9696127,200
12 Jan 20242.08002.08002.06002.08001.969639,400
11 Jan 20242.08002.10002.06002.08001.9696199,200
10 Jan 20242.08002.08002.06002.06001.950672,400
09 Jan 20242.08002.10002.06002.06001.950692,400
08 Jan 20242.12002.12002.08002.08001.969679,800
05 Jan 20242.18002.18002.10002.12002.0074328,200
04 Jan 20242.06002.18002.04002.10001.9885446,000
03 Jan 20242.06002.10002.04002.08001.9696144,400
28 Dec 20232.04002.08002.04002.06001.9506104,900
27 Dec 20232.08002.08002.04002.04001.9317343,300
26 Dec 20232.10002.10002.08002.08001.9696220,400
25 Dec 20232.00002.20002.00002.08001.96962,327,900
22 Dec 20231.99002.10001.98002.02001.9127932,900
21 Dec 20231.97001.99001.97001.97001.865491,600
20 Dec 20231.98002.02001.97001.97001.8654298,900
19 Dec 20231.96001.99001.96001.98001.874988,300
18 Dec 20231.98001.99001.96001.96001.8559292,200
15 Dec 20231.97002.00001.97001.98001.8749276,100
14 Dec 20231.98001.99001.96001.96001.8559480,800
13 Dec 20231.97002.26001.96001.96001.85594,231,100
12 Dec 20232.00002.00001.94001.95001.8465327,600
08 Dec 20232.00002.02001.99002.00001.893845,200
07 Dec 20232.04002.04002.00002.00001.893842,100
06 Dec 20231.98002.02001.98002.02001.912778,500
04 Dec 20231.99002.00001.99001.99001.884371,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...