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 Nov 13, 2026: 492 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.
MPJ adjusted close, 2024 to 2026
- THB 4.72
- All time high, 2026
- THB 4.74
- 52 week high, THB 3.11 low
- 492
- Daily sessions since 2024
Last updated Nov 13, 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 4.72 on Nov 13, 2026 on SET.
- MPJ's all time high close is THB 4.72, set on Nov 13, 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 4.74.
- MPJ returned +48.3% over the year to Nov 13, 2026.
- Since Nov 6, 2024 MPJ returned +18%, +8.7% a year compounded.
- MPJ's deepest drawdown was -49.0% from Nov 6, 2024 to Feb 13, 2025.
- DataCedar holds 492 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.8% |
| 3 months | +22.9% |
| 6 months | +31.1% |
| Year to date | +48.3% |
| 1 year | +48.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 6, 2024 | +18.4% |
| Compound annual growth, 2.0 years | +8.7% |
MPJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.72 on Nov 13, 2026
- All time low close
- THB 2.03 on Feb 13, 2025
- 52 week high
- THB 4.74 on Nov 13, 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
- 19.9%
- Sessions closing higher, 1 year
- 42%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.20 | THB 4.74 | THB 3.16 | THB 4.72 | +48.3% | 42.1M | 213 |
| 2025 | THB 2.94 | THB 3.59 | THB 2.00 | THB 3.18 | +8.4% | 139.2M | 242 |
| 2024 | THB 4.67 | THB 4.75 | THB 2.79 | THB 2.94 | n/a | 290.8M | 37 |
MPJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.72 | +5.4% |
| October 2026 | THB 4.48 | +7.2% |
| September 2026 | THB 4.18 | -5.9% |
| August 2026 | THB 4.44 | +16.8% |
| July 2026 | THB 3.80 | +6.1% |
| June 2026 | THB 3.58 | +0.6% |
| May 2026 | THB 3.56 | -0.6% |
| April 2026 | THB 3.58 | -1.2% |
| March 2026 | THB 3.62 | -2.9% |
| February 2026 | THB 3.73 | +9.1% |
| January 2026 | THB 3.42 | +7.5% |
| December 2025 | THB 3.18 | -1.1% |
About the MPJ data
Daily bars. 492 sessions from Nov 6, 2024 to Nov 13, 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 Nov 9, 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/set%3AMPJ/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
