MPJ Logistics PCL (BKK:MPJ)
Thailand · Delayed Price · Currency is THB 3.600
+0.040 (1.12%)
At close: Jul 3, 2026
MPJ Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |