MPJ Logistics PCL (BKK:MPJ)
Thailand · Delayed Price · Currency is THB 3.480
+0.020 (0.58%)
Last updated: May 25, 2026, 11:48 AM ICT
MPJ Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 125,400 |
| May 21, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.14% | 249,510 |
| May 20, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 126,500 |
| May 19, 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | - | 225,507 |
| May 18, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 185,700 |
| May 15, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -3.31% | 448,048 |
| May 14, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 130,000 |
| May 13, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 33,100 |
| May 12, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 63,150 |
| May 11, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 83,400 |
| May 8, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 16,500 |
| May 7, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 87,111 |
| May 6, 2026 | 3.56 | 3.62 | 3.56 | 3.58 | 3.58 | 0.56% | 73,000 |
| May 5, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 171,801 |
| Apr 30, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 53,700 |
| Apr 29, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 395,200 |
| Apr 28, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 824,901 |
| Apr 27, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.64 | 1.02% | 2,005,502 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.60 | - | 488,401 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.60 | - | 92,300 |
| Apr 22, 2026 | 3.94 | 3.98 | 3.92 | 3.94 | 3.60 | - | 346,000 |
| Apr 21, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.60 | - | 360,400 |
| Apr 20, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.60 | 0.51% | 231,700 |
| Apr 17, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.59 | -1.51% | 286,901 |
| Apr 16, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.64 | - | 283,710 |
| Apr 10, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.64 | 0.51% | 99,701 |
| Apr 9, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.62 | -1.00% | 205,000 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 3.66 | 0.50% | 112,949 |
| Apr 7, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.64 | -0.50% | 98,701 |
| Apr 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 3.66 | 0.50% | 57,950 |
| Apr 2, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.64 | - | 56,500 |
| Apr 1, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.64 | 0.51% | 177,500 |
| Mar 31, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.62 | 0.51% | 25,000 |
| Mar 30, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.60 | - | 116,001 |
| Mar 27, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.60 | 0.51% | 32,800 |
| Mar 26, 2026 | 3.92 | 3.92 | 3.84 | 3.92 | 3.59 | 0.51% | 291,305 |
| Mar 25, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.57 | 0.52% | 85,000 |
| Mar 24, 2026 | 3.92 | 3.92 | 3.80 | 3.88 | 3.55 | -0.51% | 52,426 |
| Mar 23, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.57 | -0.51% | 141,500 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.59 | -0.51% | 43,804 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.60 | -0.51% | 30,701 |
| Mar 18, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.62 | - | 16,702 |
| Mar 17, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.62 | 0.51% | 14,900 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.60 | - | 69,314 |
| Mar 13, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.60 | -0.51% | 86,556 |
| Mar 12, 2026 | 3.92 | 3.96 | 3.88 | 3.96 | 3.62 | 1.02% | 82,885 |
| Mar 11, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.59 | -0.51% | 98,743 |
| Mar 10, 2026 | 3.88 | 3.96 | 3.88 | 3.94 | 3.60 | 1.55% | 252,526 |
| Mar 9, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.55 | - | 126,118 |
| Mar 6, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.55 | 1.57% | 207,589 |