M P J Logistics PCL (BKK:MPJ)
Thailand · Delayed Price · Currency is THB 4.080
+0.040 (0.99%)
At close: Feb 27, 2026
M P J Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | 0.99% | 468,212 |
| Feb 26, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.51% | 591,701 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.78 | 3.98 | 3.98 | -2.93% | 2,670,566 |
| Feb 24, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 406,910 |
| Feb 23, 2026 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | 1.98% | 974,840 |
| Feb 20, 2026 | 4.02 | 4.08 | 3.98 | 4.04 | 4.04 | 0.50% | 397,200 |
| Feb 19, 2026 | 3.98 | 4.02 | 3.86 | 4.02 | 4.02 | 0.50% | 252,550 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 124,403 |
| Feb 17, 2026 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | 0.51% | 224,825 |
| Feb 16, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | - | 159,865 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | - | 65,409 |
| Feb 12, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 180,800 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 1.55% | 353,804 |
| Feb 10, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | - | 178,752 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | 1.05% | 186,000 |
| Feb 6, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 18,430 |
| Feb 5, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | - | 32,101 |
| Feb 4, 2026 | 3.82 | 3.86 | 3.70 | 3.80 | 3.80 | -0.52% | 126,204 |
| Feb 3, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 53,982 |
| Feb 2, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 59,976 |
| Jan 30, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 273,500 |
| Jan 29, 2026 | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | - | 119,800 |
| Jan 28, 2026 | 3.72 | 3.78 | 3.70 | 3.72 | 3.72 | 0.54% | 596,100 |
| Jan 27, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | - | 73,500 |
| Jan 26, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | 26,401 |
| Jan 23, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 68,870 |
| Jan 22, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | -0.54% | 111,200 |
| Jan 21, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | - | 66,714 |
| Jan 20, 2026 | 3.66 | 3.76 | 3.66 | 3.72 | 3.72 | -0.53% | 110,307 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.68 | 3.74 | 3.74 | 2.75% | 97,400 |
| Jan 16, 2026 | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | 2.25% | 139,001 |
| Jan 15, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | 1.71% | 68,840 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 115,800 |
| Jan 13, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | - | 59,500 |
| Jan 12, 2026 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | 0.57% | 199,002 |
| Jan 9, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 43,400 |
| Jan 8, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 137,265 |
| Jan 7, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 105,350 |
| Jan 6, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 103,900 |
| Jan 5, 2026 | 3.50 | 3.56 | 3.46 | 3.50 | 3.50 | 0.57% | 123,150 |
| Dec 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 6,300 |
| Dec 29, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 73,400 |
| Dec 26, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 106,900 |
| Dec 25, 2025 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | 0.58% | 101,300 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 23,550 |
| Dec 23, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 58,150 |
| Dec 22, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 49,773 |
| Dec 19, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 39,100 |
| Dec 18, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 79,200 |
| Dec 17, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 97,700 |