MPJ Logistics PCL (BKK:MPJ)
Thailand · Delayed Price · Currency is THB 3.820
-0.020 (-0.52%)
At close: Jul 27, 2026
MPJ Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 6,970 |
| Jul 6, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 48,720 |
| Jul 3, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 198,200 |
| Jul 2, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | - | 12,100 |
| Jul 1, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 50,980 |
| Jun 30, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 46,032 |
| Jun 29, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | - | 13,827 |
| Jun 26, 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 51,640 |
| Jun 25, 2026 | 3.56 | 3.62 | 3.54 | 3.54 | 3.54 | - | 114,701 |
| Jun 24, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 22,500 |
| Jun 23, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 120,116 |
| Jun 22, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 32,723 |
| Jun 19, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -0.56% | 103,100 |
| Jun 18, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 43,800 |
| Jun 17, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 142,200 |
| Jun 16, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 40,397 |
| Jun 15, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 138,600 |
| Jun 12, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.16% | 25,200 |
| Jun 11, 2026 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 4,400 |
| Jun 10, 2026 | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -1.71% | 570,926 |
| Jun 9, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 42,001 |
| Jun 8, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 387,801 |
| Jun 5, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | - | 261,819 |
| Jun 4, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 192,392 |
| Jun 2, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 381,099 |
| May 29, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | 134,530 |
| May 28, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 105,401 |
| May 27, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 60,100 |
| May 26, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 93,500 |
| May 25, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 28,705 |
| 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 |