SET · MPJ · stock

MPJ Logistics Public Company Limited (MPJ) stock price history

Every SET trading session of MPJ Logistics Public Company Limited from Nov 6, 2024 to Sep 28, 2026: 465 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 MPJ data, free keyYear by year table

MPJ adjusted close, 2024 to 2026

MPJMPJ Logistics Public Company Limited
THB 4.24+20.7% over one year
20252026
THB 4.52
All time high, 2026
THB 4.60
52 week high, THB 3.11 low
465
Daily sessions since 2024

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.

MPJ key facts

  • MPJ Logistics Public Company Limited (MPJ) closed at THB 4.24 on Sep 28, 2026 on SET.
  • MPJ's all time high close is THB 4.52, set on Aug 26, 2026; its all time low close is THB 2.03 on Feb 13, 2025.
  • MPJ's 52 week range is THB 3.11 to THB 4.60.
  • MPJ returned +20.7% over the year to Sep 28, 2026.
  • Since Nov 6, 2024 MPJ returned +6%, +3.3% a year compounded.
  • MPJ's deepest drawdown was -49.0% from Nov 6, 2024 to Feb 13, 2025.
  • DataCedar holds 465 daily sessions of MPJ history from Nov 6, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MPJ price chart, 2024 to 2026

MPJ adjusted close, Nov 6, 2024 to Sep 28, 2026THB 2.03THB 2.86THB 3.69THB 4.52202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MPJ returns

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

PeriodReturn
1 month-5.4%
3 months+19.1%
6 months+17.7%
Year to date+33.2%
1 year+20.7%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Nov 6, 2024+6.4%
Compound annual growth, 1.9 years+3.3%

MPJ records

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

All time high close
THB 4.52 on Aug 26, 2026
All time low close
THB 2.03 on Feb 13, 2025
52 week high
THB 4.60 on Aug 27, 2026
52 week low
THB 3.11 on Nov 18, 2025
Deepest drawdown
-49.0% from Nov 6, 2024 to Feb 13, 2025, recovered Aug 14, 2026
Best single session
+11.0% on Feb 25, 2025
Worst single session
-15.7% on Jan 14, 2025
Volatility, 1 year annualised
20.0%
Sessions closing higher, 1 year
39%
Best calendar year
2025, +8%
Worst calendar year
2025, +8%

MPJ 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. 2024 starts on Nov 6, 2024; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.20THB 4.60THB 3.16THB 4.24+33.2%39.3M186
2025THB 2.94THB 3.59THB 2.00THB 3.18+8.4%139.2M242
2024THB 4.67THB 4.75THB 2.79THB 2.94n/a290.8M37

MPJ monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 4.24-4.5%
August 2026THB 4.44+16.8%
July 2026THB 3.80+6.1%
June 2026THB 3.58+0.6%
May 2026THB 3.56-0.6%
April 2026THB 3.58-1.2%
March 2026THB 3.62-2.9%
February 2026THB 3.73+9.1%
January 2026THB 3.42+7.5%
December 2025THB 3.18-1.1%
November 2025THB 3.22+1.7%
October 2025THB 3.16-8.9%

About the MPJ data

Daily bars. 465 sessions from Nov 6, 2024 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 Nov 6, 2024, 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/MPJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • MOSHI Moshi Moshi Retail Corporation Public Company Limited
  • MOSHI-R Moshi Moshi Retail Corporation Public Company Limited
  • MOTHER Mother Marketing Public Company Limited
  • MOUTAI80 Kweichow Moutai Co., Ltd.
  • MPJ-R MPJ Logistics Public Company Limited
  • MRDIYT MR. D.I.Y. Holding (Thailand) Public Company Limited
  • MRDIYT-R MR. D.I.Y. Holding (Thailand) Public Company Limited
  • MSC Metro Systems Corporation Public Company Limited

Common questions

MPJ share price history

Start with any symbol.

Start free