M P J Logistics PCL (BKK:MPJ)
Thailand · Delayed Price · Currency is THB 3.880
+0.020 (0.52%)
At close: Sep 25, 2025
M P J Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.86 | 3.90 | 3.82 | 3.88 | 3.88 | 0.52% | 9,528 |
| Sep 24, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 113,138 |
| Sep 23, 2025 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | -0.52% | 269,710 |
| Sep 22, 2025 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -1.54% | 63,620 |
| Sep 19, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 106,760 |
| Sep 18, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 120,380 |
| Sep 17, 2025 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 68,003 |
| Sep 16, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 270,300 |
| Sep 15, 2025 | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | 1.58% | 218,019 |
| Sep 12, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | 343,127 |
| Sep 11, 2025 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | 145,800 |
| Sep 10, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 102,237 |
| Sep 9, 2025 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | 0.54% | 319,001 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | 1.66% | 371,310 |
| Sep 5, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.63% | 131,100 |
| Sep 4, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 1.66% | 62,612 |
| Sep 3, 2025 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 113,600 |
| Sep 2, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 1.11% | 119,512 |
| Sep 1, 2025 | 3.58 | 3.64 | 3.52 | 3.60 | 3.60 | - | 136,809 |
| Aug 29, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 116,400 |
| Aug 28, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 89,000 |
| Aug 27, 2025 | 3.62 | 3.68 | 3.60 | 3.60 | 3.60 | -0.55% | 143,500 |
| Aug 26, 2025 | 3.56 | 3.76 | 3.54 | 3.62 | 3.62 | 2.26% | 1,450,001 |
| Aug 25, 2025 | 3.50 | 3.58 | 3.48 | 3.54 | 3.54 | 0.57% | 119,900 |
| Aug 22, 2025 | 3.58 | 3.60 | 3.48 | 3.52 | 3.52 | -1.68% | 215,900 |
| Aug 21, 2025 | 3.46 | 3.62 | 3.46 | 3.58 | 3.58 | 3.47% | 358,100 |
| Aug 20, 2025 | 3.52 | 3.54 | 3.40 | 3.46 | 3.46 | -1.70% | 271,238 |
| Aug 19, 2025 | 3.52 | 3.56 | 3.40 | 3.52 | 3.52 | -0.56% | 310,500 |
| Aug 18, 2025 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -1.67% | 173,712 |
| Aug 15, 2025 | 3.64 | 3.64 | 3.50 | 3.60 | 3.60 | -0.55% | 684,605 |
| Aug 14, 2025 | 3.52 | 3.78 | 3.50 | 3.62 | 3.62 | 5.85% | 3,396,706 |
| Aug 13, 2025 | 3.44 | 3.44 | 3.36 | 3.42 | 3.42 | - | 42,780 |
| Aug 8, 2025 | 3.38 | 3.42 | 3.32 | 3.42 | 3.42 | 0.59% | 266,800 |
| Aug 7, 2025 | 3.42 | 3.46 | 3.36 | 3.40 | 3.40 | - | 305,102 |
| Aug 6, 2025 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 125,706 |
| Aug 5, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 3.05% | 103,402 |
| Aug 4, 2025 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 66,605 |
| Aug 1, 2025 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | - | 101,825 |
| Jul 31, 2025 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | - | 254,386 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | 115,804 |
| Jul 29, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.61% | 20,700 |
| Jul 25, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | - | 72,600 |
| Jul 24, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | - | 314,500 |
| Jul 23, 2025 | 3.32 | 3.32 | 3.24 | 3.30 | 3.30 | 0.61% | 138,100 |
| Jul 22, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | - | 836,800 |
| Jul 21, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 61,915 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 98,800 |
| Jul 17, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 154,900 |
| Jul 16, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 329,200 |
| Jul 15, 2025 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 90,000 |