M P J Logistics PCL (BKK:MPJ)
Thailand · Delayed Price · Currency is THB 3.680
+0.060 (1.66%)
At close: Sep 4, 2025
M P J Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | - | 1.66% | 62,612 |
| Sep 3, 2025 | 3.62 | 3.66 | 3.60 | 3.62 | - | -0.55% | 113,600 |
| Sep 2, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | - | 1.11% | 119,500 |
| Sep 1, 2025 | 3.58 | 3.64 | 3.52 | 3.60 | - | - | 136,800 |
| Aug 29, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | - | 0.56% | 116,400 |
| Aug 28, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | - | -0.56% | 89,000 |
| Aug 27, 2025 | 3.62 | 3.68 | 3.60 | 3.60 | - | -0.55% | 143,500 |
| Aug 26, 2025 | 3.56 | 3.76 | 3.54 | 3.62 | - | 2.26% | 1,450,000 |
| Aug 25, 2025 | 3.50 | 3.58 | 3.50 | 3.54 | - | 0.57% | 85,700 |
| Aug 22, 2025 | 3.58 | 3.60 | 3.48 | 3.52 | - | -1.68% | 215,900 |
| Aug 21, 2025 | 3.46 | 3.62 | 3.46 | 3.58 | - | 3.47% | 358,100 |
| Aug 20, 2025 | 3.52 | 3.54 | 3.40 | 3.46 | - | -1.70% | 271,200 |
| Aug 19, 2025 | 3.52 | 3.56 | 3.40 | 3.52 | - | -0.56% | 310,500 |
| Aug 18, 2025 | 3.62 | 3.62 | 3.52 | 3.54 | - | -1.67% | 173,700 |
| Aug 15, 2025 | 3.64 | 3.64 | 3.50 | 3.60 | - | -0.55% | 684,600 |
| Aug 14, 2025 | 3.52 | 3.78 | 3.52 | 3.62 | - | 5.85% | 3,279,500 |
| Aug 13, 2025 | 3.44 | 3.44 | 3.36 | 3.42 | - | - | 37,700 |
| Aug 8, 2025 | 3.38 | 3.42 | 3.32 | 3.42 | - | 0.59% | 266,800 |
| Aug 7, 2025 | 3.42 | 3.46 | 3.36 | 3.40 | - | - | 305,100 |
| Aug 6, 2025 | 3.34 | 3.40 | 3.32 | 3.40 | - | 0.59% | 125,700 |
| Aug 5, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | - | 3.05% | 103,400 |
| Aug 4, 2025 | 3.30 | 3.34 | 3.28 | 3.28 | - | -1.20% | 66,600 |
| Aug 1, 2025 | 3.34 | 3.34 | 3.28 | 3.32 | - | - | 101,800 |
| Jul 31, 2025 | 3.30 | 3.36 | 3.30 | 3.32 | - | - | 254,300 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | - | - | 115,800 |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 0.61% | 15,700 |
| Jul 25, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | - | - | 72,600 |
| Jul 24, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | - | - | 314,500 |
| Jul 23, 2025 | 3.32 | 3.32 | 3.24 | 3.30 | - | 0.61% | 138,100 |
| Jul 22, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | - | - | 836,800 |
| Jul 21, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | - | 0.61% | 61,900 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | - | -0.61% | 98,800 |
| Jul 17, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | - | 0.61% | 154,900 |
| Jul 16, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | - | 0.62% | 329,200 |
| Jul 15, 2025 | 3.22 | 3.28 | 3.22 | 3.24 | - | 0.62% | 82,600 |
| Jul 14, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | - | 0.63% | 68,000 |
| Jul 11, 2025 | 3.22 | 3.26 | 3.20 | 3.20 | - | -1.23% | 43,100 |
| Jul 9, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | - | - | 27,300 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.18 | 3.24 | - | - | 47,100 |
| Jul 7, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | - | - | 2,100 |
| Jul 4, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | - | - | 16,800 |
| Jul 3, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | - | 0.62% | 108,200 |
| Jul 2, 2025 | 3.12 | 3.26 | 3.10 | 3.22 | - | 4.55% | 418,900 |
| Jul 1, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | - | - | 25,300 |
| Jun 30, 2025 | 3.10 | 3.12 | 3.02 | 3.08 | - | 0.65% | 21,000 |
| Jun 27, 2025 | 3.14 | 3.14 | 2.94 | 3.06 | - | -1.29% | 38,500 |
| Jun 26, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | - | - | 29,200 |
| Jun 25, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | - | 0.65% | 23,200 |
| Jun 24, 2025 | 3.00 | 3.10 | 3.00 | 3.08 | - | 1.99% | 120,500 |
| Jun 23, 2025 | 3.04 | 3.08 | 3.02 | 3.02 | - | -1.31% | 89,000 |