M P J Logistics PCL (BKK:MPJ)
Thailand · Delayed Price · Currency is THB 3.420
+0.020 (0.59%)
At close: Aug 8, 2025, 4:30 PM ICT
M P J Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 3.04 | 3.14 | 3.04 | 3.06 | - | 0.66% | 125,400 |
| Jun 19, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | - | - | 114,300 |
| Jun 18, 2025 | 3.12 | 3.16 | 3.04 | 3.04 | - | -3.18% | 157,600 |
| Jun 17, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | - | 2.61% | 115,900 |
| Jun 16, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | - | - | 55,300 |
| Jun 13, 2025 | 3.18 | 3.18 | 3.06 | 3.06 | - | -3.77% | 184,600 |
| Jun 12, 2025 | 3.20 | 3.24 | 3.18 | 3.18 | - | -0.63% | 77,000 |
| Jun 11, 2025 | 3.28 | 3.28 | 3.18 | 3.20 | - | -2.44% | 236,100 |
| Jun 10, 2025 | 3.24 | 3.30 | 3.22 | 3.28 | - | 1.23% | 88,500 |
| Jun 9, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | - | 1.89% | 62,500 |
| Jun 6, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | - | -1.24% | 81,400 |
| Jun 5, 2025 | 3.18 | 3.28 | 3.18 | 3.22 | - | 1.26% | 152,500 |
| Jun 4, 2025 | 3.22 | 3.26 | 3.18 | 3.18 | - | -1.24% | 250,000 |
| May 30, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | - | -0.62% | 110,200 |
| May 29, 2025 | 3.28 | 3.30 | 3.22 | 3.24 | - | -0.61% | 310,000 |
| May 28, 2025 | 3.24 | 3.32 | 3.24 | 3.26 | - | 0.62% | 368,500 |
| May 27, 2025 | 3.30 | 3.30 | 3.22 | 3.24 | - | 0.62% | 304,200 |