MPJ Logistics PCL (BKK:MPJ)
Thailand · Delayed Price · Currency is THB 4.400
-0.020 (-0.45%)
At close: Sep 18, 2026
MPJ Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 1,500 |
| Sep 17, 2026 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 1.84% | 54,900 |
| Sep 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 24,300 |
| Sep 15, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.91% | 48,100 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.32 | 4.38 | 4.38 | - | 27,100 |
| Sep 11, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | - | 66,250 |
| Sep 10, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -1.35% | 67,002 |
| Sep 9, 2026 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | - | 39,162 |
| Sep 8, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | - | 44,881 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | 0.91% | 197,305 |
| Sep 4, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | - | 33,345 |
| Sep 3, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | - | 135,490 |
| Sep 2, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | -0.90% | 74,210 |
| Sep 1, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | - | 89,991 |
| Aug 31, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -0.89% | 33,800 |
| Aug 28, 2026 | 4.54 | 4.54 | 4.42 | 4.48 | 4.48 | -0.88% | 236,000 |
| Aug 27, 2026 | 4.42 | 4.60 | 4.40 | 4.52 | 4.52 | - | 163,900 |
| Aug 26, 2026 | 4.42 | 4.56 | 4.42 | 4.52 | 4.52 | 1.80% | 234,700 |
| Aug 25, 2026 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.45% | 123,746 |
| Aug 24, 2026 | 4.40 | 4.46 | 4.38 | 4.46 | 4.46 | 1.83% | 165,100 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 144,800 |
| Aug 20, 2026 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | - | 110,809 |
| Aug 19, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -1.34% | 269,812 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.38 | 4.48 | 4.48 | - | 872,208 |
| Aug 17, 2026 | 4.32 | 4.58 | 4.32 | 4.48 | 4.48 | 5.16% | 3,026,620 |
| Aug 14, 2026 | 4.28 | 4.30 | 4.12 | 4.26 | 4.26 | 10.94% | 3,492,621 |
| Aug 13, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 1.05% | 136,510 |
| Aug 11, 2026 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | -1.55% | 28,800 |
| Aug 10, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 60,600 |
| Aug 7, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | - | 64,600 |
| Aug 6, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 66,000 |
| Aug 5, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | - | 21,406 |
| Aug 4, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 33,800 |
| Aug 3, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 54,311 |
| Jul 31, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 48,000 |
| Jul 30, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.05% | 92,900 |
| Jul 27, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 29,410 |
| Jul 24, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 42,327 |
| Jul 23, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 331,015 |
| Jul 22, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 127,200 |
| Jul 21, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 33,803 |
| Jul 20, 2026 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | 0.53% | 46,612 |
| Jul 17, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | -0.52% | 80,900 |
| Jul 16, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 43,701 |
| Jul 15, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | - | 240,300 |
| Jul 14, 2026 | 3.74 | 3.84 | 3.74 | 3.80 | 3.80 | 1.60% | 322,000 |
| Jul 13, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 166,516 |
| Jul 10, 2026 | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | 1.64% | 246,122 |
| Jul 9, 2026 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 210,100 |
| Jul 8, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 0.55% | 255,803 |