MPJ Logistics Public Company Limited(TH:MPJ)
4.56-0.02 (-0.44%)
TH:MPJ
MPJ Logistics Public Company Limited historical prices
4.56
At close:-0.02 (-0.44%)
MPJ Logistics Public Company Limited (MPJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 47,102 | 0.22 |
| Nov 10, 2026 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | +0.44% | 55,201 | 0.26 |
| Nov 09, 2026 | 4.56 | 4.58 | 4.52 | 4.56 | 4.56 | 0.00% | 73,601 | 0.34 |
| Nov 06, 2026 | 4.48 | 4.58 | 4.48 | 4.56 | 4.56 | +1.79% | 134,105 | 0.63 |
| Nov 05, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | +0.45% | 37,200 | 0.17 |
| Nov 04, 2026 | 4.42 | 4.46 | 4.40 | 4.46 | 4.46 | 0.00% | 51,500 | 0.24 |
| Nov 03, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 22,300 | 0.10 |
| Nov 02, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | 0.00% | 85,901 | 0.40 |
| Oct 30, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | +0.45% | 49,800 | 0.23 |
| Oct 29, 2026 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | -0.45% | 110,200 | 0.52 |
| Oct 28, 2026 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | -0.88% | 190,800 | 0.91 |
| Oct 27, 2026 | 4.38 | 4.54 | 4.38 | 4.52 | 4.52 | +2.73% | 151,900 | 0.73 |
| Oct 26, 2026 | 4.46 | 4.46 | 4.36 | 4.40 | 4.40 | -1.35% | 44,700 | 0.21 |
| Oct 23, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | 0.00% | 125,301 | 0.60 |
| Oct 21, 2026 | 4.44 | 4.50 | 4.40 | 4.46 | 4.46 | +1.36% | 136,700 | 0.66 |
| Oct 20, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.35% | 60,000 | 0.29 |
| Oct 19, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | +0.45% | 138,401 | 0.66 |
| Oct 16, 2026 | 4.44 | 4.46 | 4.38 | 4.44 | 4.44 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.42 | 4.46 | 4.38 | 4.44 | 4.44 | +0.45% | 57,803 | 0.27 |
| Oct 14, 2026 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | +0.91% | 6,500 | 0.03 |
| Oct 13, 2026 | 4.38 | 4.44 | 4.38 | 4.38 | 4.38 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.40 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 14,850 | 0.07 |
| Oct 09, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | 2,800 | 0.01 |
| Oct 08, 2026 | 4.40 | 4.46 | 4.38 | 4.46 | 4.46 | +0.90% | 46,601 | 0.21 |
| Oct 07, 2026 | 4.44 | 4.46 | 4.30 | 4.42 | 4.42 | +0.45% | 82,900 | 0.37 |
| Oct 06, 2026 | 4.26 | 4.46 | 4.26 | 4.40 | 4.40 | +3.29% | 410,518 | 1.85 |
| Oct 05, 2026 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | +1.43% | 41,500 | 0.18 |
| Oct 02, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -0.47% | 7,906 | 0.04 |
| Oct 01, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | +0.96% | 14,200 | 0.06 |
| Sep 30, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 238,500 | 1.06 |
| Sep 29, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -0.94% | 16,800 | 0.07 |
| Sep 28, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | +0.47% | 51,200 | 0.23 |
| Sep 25, 2026 | 4.38 | 4.38 | 4.20 | 4.22 | 4.22 | -4.52% | 1,142,804 | 5.50 |
| Sep 24, 2026 | 4.42 | 4.48 | 4.38 | 4.42 | 4.42 | -0.45% | 25,411 | 0.12 |
| Sep 23, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | +1.37% | 115,412 | 0.56 |
| Sep 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00% | 10,401 | 0.05 |
| Sep 21, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -0.45% | 23,200 | 0.11 |
| Sep 18, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 1,500 | 0.01 |
| Sep 17, 2026 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | +1.84% | 54,900 | 0.26 |
| Sep 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.00% | 24,300 | 0.12 |
| Sep 15, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.91% | 48,100 | 0.23 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.32 | 4.38 | 4.38 | 0.00% | 27,100 | 0.13 |
| Sep 11, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | 0.00% | 66,250 | 0.31 |
| Sep 10, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -1.35% | 67,002 | 0.31 |
| Sep 09, 2026 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | 0.00% | 39,162 | 0.18 |
| Sep 08, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.00% | 44,881 | 0.21 |
| Sep 07, 2026 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | +0.91% | 197,305 | 0.90 |
| Sep 04, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.00% | 33,345 | 0.15 |
| Sep 03, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | 0.00% | 135,490 | 0.61 |
