Skip to main content
Moong Pattana International PCL (BKK:MOONG)
Thailand flag Thailand · Delayed Price · Currency is THB
2.200
+0.020 (0.92%)
Mar 10, 2026, 11:04 AM ICT

BKK:MOONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.142.182.142.182.18-100,702
Mar 6, 20262.142.202.142.182.18-58,591
Mar 5, 20262.162.182.102.182.180.93%149,410
Mar 4, 20262.142.242.122.162.16-5.26%215,847
Mar 2, 20262.302.302.202.282.28-214,679
Feb 27, 20262.282.302.262.282.28-109,308
Feb 26, 20262.302.302.262.282.281.79%225,529
Feb 25, 20262.202.342.202.242.243.70%1,000,333
Feb 24, 20262.122.162.122.162.161.89%98,700
Feb 23, 20262.162.162.122.122.12-1.85%118,750
Feb 20, 20262.162.162.142.162.16-75,403
Feb 19, 20262.142.162.122.162.160.93%51,279
Feb 18, 20262.142.142.142.142.14-59,110
Feb 17, 20262.142.162.082.142.14-0.93%84,600
Feb 16, 20262.162.162.122.162.161.89%125,940
Feb 13, 20262.122.142.122.122.12-117,300
Feb 12, 20262.102.142.102.122.12-65,800
Feb 11, 20262.102.122.022.122.12-41,800
Feb 10, 20262.102.142.102.122.120.95%94,413
Feb 9, 20262.042.102.042.102.102.94%55,705
Feb 6, 20262.022.062.002.042.04-0.97%47,000
Feb 5, 20262.062.082.022.062.06-3,219
Feb 4, 20262.082.082.062.062.06-0.96%24,700
Feb 3, 20262.082.082.022.082.08-3,700
Feb 2, 20262.002.082.002.082.084.00%61,014
Jan 30, 20262.022.022.002.002.000.50%76,500
Jan 29, 20262.082.101.921.991.99-5.24%282,010
Jan 28, 20262.122.122.082.102.10-0.94%24,704
Jan 27, 20262.102.142.042.122.120.95%73,900
Jan 26, 20262.122.122.102.102.10-0.94%60,105
Jan 23, 20262.102.142.102.122.12-23,800
Jan 22, 20262.102.122.102.122.12-13,000
Jan 21, 20262.122.122.082.122.12-63,512
Jan 20, 20262.102.142.102.122.120.95%18,202
Jan 19, 20262.102.142.082.102.10-38,601
Jan 16, 20262.102.142.102.102.100.96%149,427
Jan 15, 20262.062.102.062.082.080.97%45,905
Jan 14, 20261.992.061.992.062.063.00%85,500
Jan 13, 20261.982.001.962.002.000.50%28,400
Jan 12, 20262.002.021.991.991.99-1.49%41,601
Jan 9, 20262.022.022.002.022.02-12,901
Jan 8, 20262.042.042.002.022.02-0.98%28,903
Jan 7, 20262.022.042.002.042.042.00%32,395
Jan 6, 20262.042.081.992.002.00-55,612
Jan 5, 20262.082.081.972.002.00-4.76%185,410
Dec 30, 20252.082.102.022.102.10-57,600
Dec 29, 20252.082.102.082.102.100.96%73,801
Dec 26, 20252.102.102.082.082.08-14,803
Dec 25, 20252.082.102.082.082.08-28,500
Dec 24, 20252.022.102.022.082.081.96%51,800
Dec 23, 20252.042.082.042.042.04-23,900
Dec 22, 20252.002.062.002.042.042.00%29,110
Dec 19, 20252.002.002.002.002.00-21,500
Dec 18, 20252.022.021.982.002.00-1.96%104,514
Dec 17, 20252.002.041.992.042.040.99%34,900
Dec 16, 20252.022.021.972.022.022.02%62,101
Dec 15, 20251.962.001.951.981.980.51%168,400
Dec 12, 20251.942.001.941.971.971.55%51,102
Dec 11, 20251.961.971.921.941.94-0.51%49,300
Dec 9, 20251.911.961.901.951.952.09%31,000
Dec 8, 20251.961.961.911.911.91-3.05%52,000
Dec 4, 20251.921.971.911.971.972.60%142,510
Dec 3, 20251.931.951.911.921.920.52%24,200
Dec 2, 20251.911.931.911.911.91-31,005
Dec 1, 20251.911.921.901.911.91-1.55%27,000
Nov 28, 20251.911.941.911.941.940.52%42,815
Nov 27, 20251.891.971.891.931.931.58%54,305
Nov 26, 20251.981.981.871.901.90-71,001
Nov 25, 20251.881.901.881.901.90-0.52%37,900
Nov 24, 20251.901.921.901.911.911.60%6,101
Nov 21, 20251.901.911.881.881.88-0.53%9,900
Nov 20, 20251.901.921.891.891.89-0.53%46,910
Nov 19, 20251.901.961.901.901.90-139,271
Nov 18, 20251.861.911.861.901.901.60%83,605
Nov 17, 20251.871.881.861.871.870.54%57,900
Nov 14, 20251.871.881.861.861.86-46,100
Nov 13, 20251.871.891.861.861.86-24,223
Nov 12, 20251.891.941.851.861.861.09%278,705
Nov 11, 20251.871.871.831.841.84-1.08%186,895
Nov 10, 20251.871.871.861.861.86-0.53%44,700
Nov 7, 20251.871.871.861.871.87-0.53%35,000
Nov 6, 20251.881.881.881.881.880.53%213
Nov 5, 20251.901.901.861.871.87-49,160
Nov 4, 20251.891.901.871.871.87-0.53%3,800
Nov 3, 20251.871.891.871.881.880.53%5,000
Oct 31, 20251.861.881.861.871.870.54%6,612
Oct 30, 20251.861.901.861.861.86-0.53%47,793
Oct 29, 20251.871.881.861.871.87-26,201
Oct 28, 20251.861.871.851.871.87-47,401
Oct 27, 20251.891.891.861.871.87-0.53%66,755
Oct 24, 20251.881.891.881.881.88-1.05%3,227
Oct 22, 20251.911.911.901.901.90-10,700
Oct 21, 20251.881.901.871.901.90-46,374
Oct 20, 20251.891.901.891.901.900.53%1,402
Oct 17, 20251.881.891.881.891.890.53%22,825
Oct 16, 20251.881.881.871.881.88-36,300
Oct 15, 20251.901.901.871.881.88-0.53%70,715
Oct 14, 20251.931.931.891.891.89-0.53%15,830
Oct 10, 20251.901.921.901.901.90-8,000
Oct 9, 20251.921.921.901.901.90-0.52%30,612