MPJ Logistics PCL (BKK:MPJ)
Thailand
· Delayed Price · Currency is THB 3.580
-0.020 (-0.56%)
Last updated: Apr 29, 2026, 10:22 AM ICT
MPJ Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | -9.55% | 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 |
| Apr 20, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.60 | 0.51% | 231,700 |
| Apr 17, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.59 | -1.51% | 286,901 |
| Apr 16, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.64 | - | 283,710 |
| Apr 10, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.64 | 0.51% | 99,701 |
| Apr 9, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.62 | -1.00% | 205,000 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 3.66 | 0.50% | 112,949 |
| Apr 7, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.64 | -0.50% | 98,701 |
| Apr 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 3.66 | 0.50% | 57,950 |
| Apr 2, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.64 | - | 56,500 |
| Apr 1, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.64 | 0.51% | 177,500 |
| Mar 31, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.62 | 0.51% | 25,000 |
| Mar 30, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.60 | - | 116,001 |
| Mar 27, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.60 | 0.51% | 32,800 |
| Mar 26, 2026 | 3.92 | 3.92 | 3.84 | 3.92 | 3.59 | 0.51% | 291,305 |
| Mar 25, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.57 | 0.52% | 85,000 |
| Mar 24, 2026 | 3.92 | 3.92 | 3.80 | 3.88 | 3.55 | -0.51% | 52,426 |
| Mar 23, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.57 | -0.51% | 141,500 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.59 | -0.51% | 43,804 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.60 | -0.51% | 30,701 |
| Mar 18, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.62 | - | 16,702 |
| Mar 17, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.62 | 0.51% | 14,900 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.60 | - | 69,314 |
| Mar 13, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.60 | -0.51% | 86,556 |
| Mar 12, 2026 | 3.92 | 3.96 | 3.88 | 3.96 | 3.62 | 1.02% | 82,885 |
| Mar 11, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.59 | -0.51% | 98,743 |
| Mar 10, 2026 | 3.88 | 3.96 | 3.88 | 3.94 | 3.60 | 1.55% | 252,526 |
| Mar 9, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.55 | - | 126,118 |
| Mar 6, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.55 | 1.57% | 207,589 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.49 | - | 610,232 |
| Mar 4, 2026 | 3.86 | 3.86 | 3.76 | 3.82 | 3.49 | -3.05% | 735,620 |
| Mar 2, 2026 | 4.02 | 4.04 | 3.94 | 3.94 | 3.60 | -3.43% | 790,910 |
| Feb 27, 2026 | 4.08 | 4.12 | 4.04 | 4.08 | 3.73 | 0.99% | 468,212 |
| Feb 26, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 3.69 | 1.51% | 591,701 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.78 | 3.98 | 3.64 | -2.93% | 2,670,566 |
| Feb 24, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 3.75 | -0.49% | 406,910 |
| Feb 23, 2026 | 4.06 | 4.14 | 4.06 | 4.12 | 3.77 | 1.98% | 974,840 |
| Feb 20, 2026 | 4.02 | 4.08 | 3.98 | 4.04 | 3.69 | 0.50% | 397,200 |
| Feb 19, 2026 | 3.98 | 4.02 | 3.86 | 4.02 | 3.68 | 0.50% | 252,550 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 3.66 | 1.01% | 124,403 |
| Feb 17, 2026 | 3.94 | 3.96 | 3.86 | 3.96 | 3.62 | 0.51% | 224,825 |
| Feb 16, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.60 | - | 159,865 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.60 | - | 65,409 |
| Feb 12, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.60 | 0.51% | 180,800 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.59 | 1.55% | 353,804 |
| Feb 10, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.53 | - | 178,752 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.53 | 1.05% | 186,000 |
| Feb 6, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.49 | 0.53% | 18,430 |
| Feb 5, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.48 | - | 32,101 |
| Feb 4, 2026 | 3.82 | 3.86 | 3.70 | 3.80 | 3.48 | -0.52% | 126,204 |
| Feb 3, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.49 | 1.60% | 53,982 |
| Feb 2, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.44 | 0.53% | 59,976 |
| Jan 30, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.42 | 0.54% | 273,500 |
| Jan 29, 2026 | 3.72 | 3.74 | 3.68 | 3.72 | 3.40 | - | 119,800 |
| Jan 28, 2026 | 3.72 | 3.78 | 3.70 | 3.72 | 3.40 | 0.54% | 596,100 |
| Jan 27, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.38 | - | 73,500 |
| Jan 26, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.38 | 0.54% | 26,401 |
| Jan 23, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.37 | -0.54% | 68,870 |
| Jan 22, 2026 | 3.70 | 3.76 | 3.70 | 3.70 | 3.38 | -0.54% | 111,200 |
| Jan 21, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.40 | - | 66,714 |
| Jan 20, 2026 | 3.66 | 3.76 | 3.66 | 3.72 | 3.40 | -0.53% | 110,307 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.68 | 3.74 | 3.42 | 2.75% | 97,400 |
| Jan 16, 2026 | 3.58 | 3.66 | 3.56 | 3.64 | 3.33 | 2.25% | 139,001 |
| Jan 15, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.26 | 1.71% | 68,840 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.20 | -0.57% | 115,800 |
| Jan 13, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.22 | - | 59,500 |
| Jan 12, 2026 | 3.56 | 3.58 | 3.50 | 3.52 | 3.22 | 0.57% | 199,002 |
| Jan 9, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.20 | -0.57% | 43,400 |
| Jan 8, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.22 | -0.56% | 137,265 |
| Jan 7, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.24 | 1.14% | 105,350 |
| Jan 6, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.20 | - | 103,900 |
| Jan 5, 2026 | 3.50 | 3.56 | 3.46 | 3.50 | 3.20 | 0.57% | 123,150 |
| Dec 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.18 | 0.58% | 6,300 |
| Dec 29, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.16 | 0.58% | 73,400 |
| Dec 26, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.15 | -1.15% | 106,900 |
| Dec 25, 2025 | 3.50 | 3.52 | 3.46 | 3.48 | 3.18 | 0.58% | 101,300 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.16 | - | 23,550 |
| Dec 23, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.16 | - | 58,150 |
| Dec 22, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.16 | 0.58% | 49,773 |
| Dec 19, 2025 | 3.48 | 3.50 | 3.44 | 3.44 | 3.15 | -1.15% | 39,100 |
| Dec 18, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.18 | - | 79,200 |
| Dec 17, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.18 | -0.57% | 97,700 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.20 | - | 31,501 |
| Dec 15, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.20 | - | 2,250 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.20 | - | 32,230 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.20 | - | 79,350 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.20 | - | 6,358 |
| Dec 8, 2025 | 3.48 | 3.52 | 3.44 | 3.50 | 3.20 | -1.13% | 45,051 |
| Dec 4, 2025 | 3.48 | 3.54 | 3.46 | 3.54 | 3.24 | 0.57% | 122,816 |
| Dec 3, 2025 | 3.52 | 3.54 | 3.46 | 3.52 | 3.22 | 1.15% | 25,678 |
| Dec 2, 2025 | 3.48 | 3.54 | 3.46 | 3.48 | 3.18 | -1.14% | 142,405 |
| Dec 1, 2025 | 3.50 | 3.52 | 3.46 | 3.52 | 3.22 | - | 230,200 |
| Nov 28, 2025 | 3.54 | 3.54 | 3.46 | 3.52 | 3.22 | - | 98,600 |
| Nov 27, 2025 | 3.48 | 3.52 | 3.46 | 3.52 | 3.22 | -0.56% | 13,256,900 |
| Nov 26, 2025 | 3.56 | 3.56 | 3.46 | 3.54 | 3.24 | 1.14% | 7,710,969 |