Skip to main content
Moong Pattana International PCL (BKK:MOONG)
Thailand flag Thailand · Delayed Price · Currency is THB
2.200
-0.100 (-4.35%)
Apr 29, 2026, 4:39 PM ICT

BKK:MOONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.282.302.262.302.140.88%318,126
Apr 27, 20262.282.282.242.282.12-233,747
Apr 24, 20262.262.282.242.282.120.88%403,101
Apr 23, 20262.242.262.222.262.10-304,820
Apr 22, 20262.262.262.242.262.10-69,804
Apr 21, 20262.262.262.242.262.10-198,721
Apr 20, 20262.262.262.242.262.10-0.88%162,900
Apr 17, 20262.262.282.242.282.12-290,103
Apr 16, 20262.242.282.242.282.120.88%228,260
Apr 10, 20262.262.262.242.262.10-60,110
Apr 9, 20262.262.262.242.262.10-141,838
Apr 8, 20262.262.262.242.262.10-69,401
Apr 7, 20262.262.262.222.262.100.89%67,663
Apr 3, 20262.262.262.242.242.08-0.88%57,504
Apr 2, 20262.262.262.242.262.10-67,411
Apr 1, 20262.262.262.242.262.10-0.88%84,547
Mar 31, 20262.222.282.222.282.122.70%191,400
Mar 30, 20262.242.242.222.222.07-0.89%74,301
Mar 27, 20262.242.242.242.242.08-36,196
Mar 26, 20262.222.262.222.242.08-40,400
Mar 25, 20262.222.282.222.242.081.82%210,546
Mar 24, 20262.242.242.182.202.05-86,100
Mar 23, 20262.162.202.162.202.050.92%80,802
Mar 20, 20262.162.242.142.182.031.87%259,601
Mar 19, 20262.242.282.142.141.99-4.46%93,300
Mar 18, 20262.262.282.242.242.08-0.88%41,805
Mar 17, 20262.282.282.262.262.10-0.88%1,686
Mar 16, 20262.242.322.182.282.121.79%131,200
Mar 13, 20262.182.302.162.242.082.75%704,611
Mar 12, 20262.202.222.162.182.03-0.91%35,160
Mar 11, 20262.202.222.182.202.05-80,101
Mar 10, 20262.182.222.162.202.050.92%70,203
Mar 9, 20262.142.182.142.182.03-100,702
Mar 6, 20262.142.202.142.182.03-58,591
Mar 5, 20262.162.182.102.182.030.93%149,410
Mar 4, 20262.142.242.122.162.01-5.26%215,847
Mar 2, 20262.302.302.202.282.12-214,679
Feb 27, 20262.282.302.262.282.12-109,308
Feb 26, 20262.302.302.262.282.121.79%225,529
Feb 25, 20262.202.342.202.242.083.70%1,000,333
Feb 24, 20262.122.162.122.162.011.89%98,700
Feb 23, 20262.162.162.122.121.97-1.85%118,750
Feb 20, 20262.162.162.142.162.01-75,403
Feb 19, 20262.142.162.122.162.010.93%51,279
Feb 18, 20262.142.142.142.141.99-59,110
Feb 17, 20262.142.162.082.141.99-0.93%84,600
Feb 16, 20262.162.162.122.162.011.89%125,940
Feb 13, 20262.122.142.122.121.97-117,300
Feb 12, 20262.102.142.102.121.97-65,800
Feb 11, 20262.102.122.022.121.97-41,800
Feb 10, 20262.102.142.102.121.970.95%94,413
Feb 9, 20262.042.102.042.101.952.94%55,705
Feb 6, 20262.022.062.002.041.90-0.97%47,000
Feb 5, 20262.062.082.022.061.92-3,219
Feb 4, 20262.082.082.062.061.92-0.96%24,700
Feb 3, 20262.082.082.022.081.94-3,700
Feb 2, 20262.002.082.002.081.944.00%61,014
Jan 30, 20262.022.022.002.001.860.50%76,500
Jan 29, 20262.082.101.921.991.85-5.24%282,010
Jan 28, 20262.122.122.082.101.95-0.94%24,704
Jan 27, 20262.102.142.042.121.970.95%73,900
Jan 26, 20262.122.122.102.101.95-0.94%60,105
Jan 23, 20262.102.142.102.121.97-23,800
Jan 22, 20262.102.122.102.121.97-13,000
Jan 21, 20262.122.122.082.121.97-63,512
Jan 20, 20262.102.142.102.121.970.95%18,202
Jan 19, 20262.102.142.082.101.95-38,601
Jan 16, 20262.102.142.102.101.950.96%149,427
Jan 15, 20262.062.102.062.081.940.97%45,905
Jan 14, 20261.992.061.992.061.923.00%85,500
Jan 13, 20261.982.001.962.001.860.50%28,400
Jan 12, 20262.002.021.991.991.85-1.49%41,601
Jan 9, 20262.022.022.002.021.88-12,901
Jan 8, 20262.042.042.002.021.88-0.98%28,903
Jan 7, 20262.022.042.002.041.902.00%32,395
Jan 6, 20262.042.081.992.001.86-55,612
Jan 5, 20262.082.081.972.001.86-4.76%185,410
Dec 30, 20252.082.102.022.101.95-57,600
Dec 29, 20252.082.102.082.101.950.96%73,801
Dec 26, 20252.102.102.082.081.94-14,803
Dec 25, 20252.082.102.082.081.94-28,500
Dec 24, 20252.022.102.022.081.941.96%51,800
Dec 23, 20252.042.082.042.041.90-23,900
Dec 22, 20252.002.062.002.041.902.00%29,110
Dec 19, 20252.002.002.002.001.86-21,500
Dec 18, 20252.022.021.982.001.86-1.96%104,514
Dec 17, 20252.002.041.992.041.900.99%34,900
Dec 16, 20252.022.021.972.021.882.02%62,101
Dec 15, 20251.962.001.951.981.840.51%168,400
Dec 12, 20251.942.001.941.971.831.55%51,102
Dec 11, 20251.961.971.921.941.81-0.51%49,300
Dec 9, 20251.911.961.901.951.812.09%31,000
Dec 8, 20251.961.961.911.911.78-3.05%52,000
Dec 4, 20251.921.971.911.971.832.60%142,510
Dec 3, 20251.931.951.911.921.790.52%24,200
Dec 2, 20251.911.931.911.911.78-31,005
Dec 1, 20251.911.921.901.911.78-1.55%27,000
Nov 28, 20251.911.941.911.941.810.52%42,815
Nov 27, 20251.891.971.891.931.801.58%54,305
Nov 26, 20251.981.981.871.901.77-71,001