SET · MOONG · stock

Moong Pattana International Public Company Limited (MOONG) stock price history

Every SET trading session of Moong Pattana International Public Company Limited from Oct 1, 2009 to Sep 28, 2026: 4,143 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MOONG data, free keyYear by year table

MOONG adjusted close, 2009 to 2026

MOONGMoong Pattana International Public
THB 2.32+28.5% over one year
201520202025
THB 2.84
All time high, 2022
THB 2.50
52 week high, THB 1.70 low
4,143
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

MOONG key facts

  • Moong Pattana International Public Company Limited (MOONG) closed at THB 2.32 on Sep 28, 2026 on SET.
  • MOONG's all time high close is THB 2.84, set on Jun 20, 2022; its all time low close is THB 0.3716 on Dec 9, 2009.
  • MOONG's 52 week range is THB 1.70 to THB 2.50.
  • MOONG returned +28.5% over the year to Sep 28, 2026 and +31.3% over five years.
  • Over ten years MOONG returned +67%, +5.3% a year compounded.
  • MOONG's deepest drawdown was -61.5% from May 29, 2017 to Mar 23, 2020.
  • DataCedar holds 4,143 daily sessions of MOONG history from Oct 1, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MOONG price chart, 2009 to 2026

MOONG adjusted close, Oct 1, 2009 to Sep 28, 2026THB 0.3747THB 1.18THB 1.99THB 2.792010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MOONG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+0.9%
6 months+11.3%
Year to date+18.7%
1 year+28.5%
3 years+48.9%
5 years+31.3%
10 years+67.4%
Since Oct 1, 2009+463.7%
Compound annual growth, 17.0 years+10.7%

MOONG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.84 on Jun 20, 2022
All time low close
THB 0.3716 on Dec 9, 2009
52 week high
THB 2.50 on Aug 3, 2026
52 week low
THB 1.70 on Nov 11, 2025
Deepest drawdown
-61.5% from May 29, 2017 to Mar 23, 2020, recovered May 31, 2022
Best single session
+29.4% on May 10, 2018
Worst single session
-16.2% on Feb 24, 2011
Volatility, 1 year annualised
21.2%
Sessions closing higher, 1 year
34%
Growth of 1 since 2009
5.6×
Best calendar year
2010, +100%
Worst calendar year
2019, -41%

MOONG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 1, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.94THB 2.50THB 1.79THB 2.32+18.7%33.3M186
2025THB 1.71THB 1.95THB 1.43THB 1.95+12.0%15.7M242
2024THB 1.59THB 1.96THB 1.54THB 1.74+9.8%48M243
2023THB 1.78THB 2.02THB 1.45THB 1.59-10.7%137.3M243
2022THB 1.75THB 3.07THB 1.58THB 1.78+1.6%2.4B241
2021THB 1.40THB 2.03THB 1.36THB 1.75+24.1%179.5M241
2020THB 1.19THB 1.49THB 0.9465THB 1.41+20.8%125.4M243
2019THB 1.98THB 2.16THB 1.05THB 1.17-41.4%186.4M244
2018THB 1.56THB 2.32THB 1.47THB 2.00+28.0%492.1M245
2017THB 1.37THB 2.55THB 1.36THB 1.56+13.5%1.7B242
2016THB 1.36THB 1.62THB 1.28THB 1.37+1.0%76.4M244
2015THB 1.10THB 1.89THB 1.08THB 1.36+22.1%679.3M244
2014THB 0.8920THB 1.37THB 0.8337THB 1.11+30.2%110M245
2013THB 0.8623THB 1.35THB 0.8271THB 0.8556+0.9%52.2M245
2012THB 0.5205THB 0.8552THB 0.5171THB 0.8482+61.9%91.3M245
2011THB 0.7970THB 0.8068THB 0.3358THB 0.5238-32.3%105.9M244
2010THB 0.3870THB 0.8539THB 0.3716THB 0.7742+100.1%805.9M244
2009THB 0.4146THB 0.4484THB 0.3686THB 0.3870n/a444.7M62

MOONG monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 2.32-0.9%
August 2026THB 2.34-3.3%
July 2026THB 2.42+5.2%
June 2026THB 2.30-4.2%
May 2026THB 2.40+13.2%
April 2026THB 2.12-0.1%
March 2026THB 2.120.0%
February 2026THB 2.12+14.0%
January 2026THB 1.86-4.8%
December 2025THB 1.95+8.2%
November 2025THB 1.81+3.7%
October 2025THB 1.74-2.6%

About the MOONG data

Daily bars. 4,143 sessions from Oct 1, 2009 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MOONG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • MODERN-R Modernform Group Public Company Limited
  • MONO Mono Next Public Company Limited
  • MONO-R Mono Next Public Company Limited
  • MONTAGE80 Montage Technology Co., Ltd.
  • MOONG-R Moong Pattana International Public Company Limited
  • MORE More Return Public Company Limited
  • MORE-R More Return Public Company Limited
  • MOSHI Moshi Moshi Retail Corporation Public Company Limited

Common questions

MOONG share price history

Start with any symbol.

Start free