Skip to main content
logo
Moong Pattana International PCL (BKK:MOONG)
Thailand flag Thailand · Delayed Price · Currency is THB
2.200
+0.040 (1.82%)
Mar 24, 2026, 4:37 PM ICT

BKK:MOONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262.242.242.182.20--55,100
Mar 23, 20262.162.202.162.202.200.92%80,802
Mar 20, 20262.162.242.142.182.181.87%259,601
Mar 19, 20262.242.282.142.142.14-4.46%93,300
Mar 18, 20262.262.282.242.242.24-0.88%41,805
Mar 17, 20262.282.282.262.262.26-0.88%1,686
Mar 16, 20262.242.322.182.282.281.79%131,200
Mar 13, 20262.182.302.162.242.242.75%704,611
Mar 12, 20262.202.222.162.182.18-0.91%35,160
Mar 11, 20262.202.222.182.202.20-80,101
Mar 10, 20262.182.222.162.202.200.92%70,203
Mar 9, 20262.142.182.142.182.18-100,702
Mar 6, 20262.142.202.142.182.18-58,591
Mar 5, 20262.162.182.102.182.180.93%149,410
Mar 4, 20262.142.242.122.162.16-5.26%215,847
Mar 2, 20262.302.302.202.282.28-214,679
Feb 27, 20262.282.302.262.282.28-109,308
Feb 26, 20262.302.302.262.282.281.79%225,529
Feb 25, 20262.202.342.202.242.243.70%1,000,333
Feb 24, 20262.122.162.122.162.161.89%98,700
Feb 23, 20262.162.162.122.122.12-1.85%118,750
Feb 20, 20262.162.162.142.162.16-75,403
Feb 19, 20262.142.162.122.162.160.93%51,279
Feb 18, 20262.142.142.142.142.14-59,110
Feb 17, 20262.142.162.082.142.14-0.93%84,600
Feb 16, 20262.162.162.122.162.161.89%125,940
Feb 13, 20262.122.142.122.122.12-117,300
Feb 12, 20262.102.142.102.122.12-65,800
Feb 11, 20262.102.122.022.122.12-41,800
Feb 10, 20262.102.142.102.122.120.95%94,413
Feb 9, 20262.042.102.042.102.102.94%55,705
Feb 6, 20262.022.062.002.042.04-0.97%47,000
Feb 5, 20262.062.082.022.062.06-3,219
Feb 4, 20262.082.082.062.062.06-0.96%24,700
Feb 3, 20262.082.082.022.082.08-3,700
Feb 2, 20262.002.082.002.082.084.00%61,014
Jan 30, 20262.022.022.002.002.000.50%76,500
Jan 29, 20262.082.101.921.991.99-5.24%282,010
Jan 28, 20262.122.122.082.102.10-0.94%24,704
Jan 27, 20262.102.142.042.122.120.95%73,900
Jan 26, 20262.122.122.102.102.10-0.94%60,105
Jan 23, 20262.102.142.102.122.12-23,800
Jan 22, 20262.102.122.102.122.12-13,000
Jan 21, 20262.122.122.082.122.12-63,512
Jan 20, 20262.102.142.102.122.120.95%18,202
Jan 19, 20262.102.142.082.102.10-38,601
Jan 16, 20262.102.142.102.102.100.96%149,427
Jan 15, 20262.062.102.062.082.080.97%45,905
Jan 14, 20261.992.061.992.062.063.00%85,500
Jan 13, 20261.982.001.962.002.000.50%28,400