MPJ Logistics PCL (BKK:MPJ)
Thailand
· Delayed Price · Currency is THB 3.820
0.00 (0.00%)
At close: Mar 5, 2026
MPJ Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 207,589 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | - | 610,232 |
| Mar 4, 2026 | 3.86 | 3.86 | 3.76 | 3.82 | 3.82 | -3.05% | 735,620 |
| Mar 2, 2026 | 4.02 | 4.04 | 3.94 | 3.94 | 3.94 | -3.43% | 790,910 |
| Feb 27, 2026 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | 0.99% | 468,212 |
| Feb 26, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.51% | 591,701 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.78 | 3.98 | 3.98 | -2.93% | 2,670,566 |
| Feb 24, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 406,910 |
| Feb 23, 2026 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | 1.98% | 974,840 |
| Feb 20, 2026 | 4.02 | 4.08 | 3.98 | 4.04 | 4.04 | 0.50% | 397,200 |
| Feb 19, 2026 | 3.98 | 4.02 | 3.86 | 4.02 | 4.02 | 0.50% | 252,550 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 124,403 |
| Feb 17, 2026 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | 0.51% | 224,825 |
| Feb 16, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | - | 159,865 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | - | 65,409 |
| Feb 12, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 180,800 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 1.55% | 353,804 |
| Feb 10, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | - | 178,752 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | 1.05% | 186,000 |
| Feb 6, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 18,430 |
| Feb 5, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | - | 32,101 |
| Feb 4, 2026 | 3.82 | 3.86 | 3.70 | 3.80 | 3.80 | -0.52% | 126,204 |
| Feb 3, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 53,982 |
| Feb 2, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 59,976 |
| Jan 30, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 273,500 |
| Jan 29, 2026 | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | - | 119,800 |
| Jan 28, 2026 | 3.72 | 3.78 | 3.70 | 3.72 | 3.72 | 0.54% | 596,100 |
| Jan 27, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | - | 73,500 |
| Jan 26, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | 26,401 |
| Jan 23, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 68,870 |
| Jan 22, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | -0.54% | 111,200 |
| Jan 21, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | - | 66,714 |
| Jan 20, 2026 | 3.66 | 3.76 | 3.66 | 3.72 | 3.72 | -0.53% | 110,307 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.68 | 3.74 | 3.74 | 2.75% | 97,400 |
| Jan 16, 2026 | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | 2.25% | 139,001 |
| Jan 15, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | 1.71% | 68,840 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 115,800 |
| Jan 13, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | - | 59,500 |
| Jan 12, 2026 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | 0.57% | 199,002 |
| Jan 9, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 43,400 |
| Jan 8, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 137,265 |
| Jan 7, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 105,350 |
| Jan 6, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 103,900 |
| Jan 5, 2026 | 3.50 | 3.56 | 3.46 | 3.50 | 3.50 | 0.57% | 123,150 |
| Dec 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 6,300 |
| Dec 29, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 73,400 |
| Dec 26, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 106,900 |
| Dec 25, 2025 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | 0.58% | 101,300 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 23,550 |
| Dec 23, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 58,150 |
| Dec 22, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 49,773 |
| Dec 19, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 39,100 |
| Dec 18, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 79,200 |
| Dec 17, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 97,700 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 31,501 |
| Dec 15, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 2,250 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | - | 32,230 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 79,350 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 6,358 |
| Dec 8, 2025 | 3.48 | 3.52 | 3.44 | 3.50 | 3.50 | -1.13% | 45,051 |
| Dec 4, 2025 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 0.57% | 122,816 |
| Dec 3, 2025 | 3.52 | 3.54 | 3.46 | 3.52 | 3.52 | 1.15% | 25,678 |
| Dec 2, 2025 | 3.48 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 142,405 |
| Dec 1, 2025 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | - | 230,200 |
| Nov 28, 2025 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | - | 98,600 |
| Nov 27, 2025 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | -0.56% | 13,256,900 |
| Nov 26, 2025 | 3.56 | 3.56 | 3.46 | 3.54 | 3.54 | 1.14% | 7,710,969 |
| Nov 25, 2025 | 3.46 | 3.54 | 3.46 | 3.50 | 3.50 | 2.34% | 8,431,353 |
| Nov 24, 2025 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 99,150 |
| Nov 21, 2025 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | - | 49,400 |
| Nov 20, 2025 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -0.57% | 73,800 |
| Nov 19, 2025 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | 2.35% | 28,600 |
| Nov 18, 2025 | 3.58 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 440,400 |
| Nov 17, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 9,993 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 22,655 |
| Nov 13, 2025 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -2.79% | 275,702 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.50 | 3.58 | 3.58 | - | 49,550 |
| Nov 11, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 1.13% | 16,150 |
| Nov 10, 2025 | 3.54 | 3.56 | 3.46 | 3.54 | 3.54 | 1.72% | 41,050 |
| Nov 7, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -1.69% | 25,051 |
| Nov 6, 2025 | 3.56 | 3.56 | 3.48 | 3.54 | 3.54 | 1.72% | 9,141 |
| Nov 5, 2025 | 3.52 | 3.66 | 3.48 | 3.48 | 3.48 | 0.58% | 27,650 |
| Nov 4, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | - | 65,320 |
| Nov 3, 2025 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | - | 41,950 |
| Oct 31, 2025 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 28,250 |
| Oct 30, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 25,252 |
| Oct 29, 2025 | 3.58 | 3.58 | 3.46 | 3.48 | 3.48 | -2.25% | 68,851 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.48 | 3.56 | 3.56 | -1.11% | 303,150 |
| Oct 27, 2025 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | 0.56% | 18,500 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.56 | 3.58 | 3.58 | -2.19% | 76,053 |
| Oct 22, 2025 | 3.68 | 3.68 | 3.60 | 3.66 | 3.66 | 0.55% | 12,300 |
| Oct 21, 2025 | 3.66 | 3.72 | 3.60 | 3.64 | 3.64 | 0.55% | 30,252 |
| Oct 20, 2025 | 3.60 | 3.68 | 3.52 | 3.62 | 3.62 | -0.55% | 236,550 |
| Oct 17, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | - | 9,612 |
| Oct 16, 2025 | 3.62 | 3.72 | 3.60 | 3.64 | 3.64 | - | 82,000 |
| Oct 15, 2025 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | -2.15% | 166,900 |
| Oct 14, 2025 | 3.78 | 3.80 | 3.70 | 3.72 | 3.72 | -1.59% | 57,400 |
| Oct 10, 2025 | 3.72 | 3.80 | 3.70 | 3.78 | 3.78 | 1.07% | 45,421 |
| Oct 9, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 55,250 |
| Oct 8, 2025 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -1.07% | 87,350 |