Skip to main content
logo
Moong Pattana International PCL (BKK:MOONG)
Thailand flag Thailand · Delayed Price · Currency is THB
2.220
-0.020 (-0.89%)
May 25, 2026, 2:11 PM ICT

BKK:MOONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.182.242.182.242.242.75%103,900
May 21, 20262.202.222.182.182.18-123,503
May 20, 20262.242.242.182.182.18-0.91%109,109
May 19, 20262.242.242.202.202.20-40,400
May 18, 20262.222.242.202.202.20-1.79%18,301
May 15, 20262.202.262.202.242.24-126,500
May 14, 20262.222.242.182.242.240.90%81,801
May 13, 20262.222.222.202.222.22-145,076
May 12, 20262.202.222.202.222.220.91%81,950
May 11, 20262.222.242.182.202.201.85%248,000
May 8, 20262.142.162.142.162.161.89%66,300
May 7, 20262.122.142.122.122.12-121,201
May 6, 20262.142.142.122.122.12-27,700
May 5, 20262.122.162.102.122.12-69,055
Apr 30, 20262.122.162.102.122.12-3.64%197,900
Apr 29, 20262.222.222.122.202.202.80%400,150
Apr 28, 20262.282.302.262.302.140.88%318,126
Apr 27, 20262.282.282.242.282.12-233,747
Apr 24, 20262.262.282.242.282.120.88%403,101
Apr 23, 20262.242.262.222.262.10-304,820
Apr 22, 20262.262.262.242.262.10-69,804
Apr 21, 20262.262.262.242.262.10-198,721
Apr 20, 20262.262.262.242.262.10-0.88%162,900
Apr 17, 20262.262.282.242.282.12-290,103
Apr 16, 20262.242.282.242.282.120.88%228,260
Apr 10, 20262.262.262.242.262.10-60,110
Apr 9, 20262.262.262.242.262.10-141,838
Apr 8, 20262.262.262.242.262.10-69,401
Apr 7, 20262.262.262.222.262.100.89%67,663
Apr 3, 20262.262.262.242.242.08-0.88%57,504
Apr 2, 20262.262.262.242.262.10-67,411
Apr 1, 20262.262.262.242.262.10-0.88%84,547
Mar 31, 20262.222.282.222.282.122.70%191,400
Mar 30, 20262.242.242.222.222.07-0.89%74,301
Mar 27, 20262.242.242.242.242.08-36,196
Mar 26, 20262.222.262.222.242.08-40,400
Mar 25, 20262.222.282.222.242.081.82%210,546
Mar 24, 20262.242.242.182.202.05-86,100
Mar 23, 20262.162.202.162.202.050.92%80,802
Mar 20, 20262.162.242.142.182.031.87%259,601
Mar 19, 20262.242.282.142.141.99-4.46%93,300
Mar 18, 20262.262.282.242.242.08-0.88%41,805
Mar 17, 20262.282.282.262.262.10-0.88%1,686
Mar 16, 20262.242.322.182.282.121.79%131,200
Mar 13, 20262.182.302.162.242.082.75%704,611
Mar 12, 20262.202.222.162.182.03-0.91%35,160
Mar 11, 20262.202.222.182.202.05-80,101
Mar 10, 20262.182.222.162.202.050.92%70,203
Mar 9, 20262.142.182.142.182.03-100,702
Mar 6, 20262.142.202.142.182.03-58,591