Mono Next Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	1.290	1.430	1.270	1.410	1.410	57,425,711
2024-07-30	1.190	1.290	1.170	1.280	1.280	37,838,461
2024-07-26	1.170	1.190	1.130	1.190	1.190	11,448,730
2024-07-25	1.110	1.200	1.110	1.170	1.170	22,162,920
2024-07-24	1.150	1.170	1.060	1.130	1.130	18,836,910
2024-07-23	1.170	1.210	1.120	1.150	1.150	8,895,511
2024-07-19	1.110	1.230	1.100	1.180	1.180	32,141,240
2024-07-18	1.160	1.190	1.090	1.120	1.120	13,505,250
2024-07-17	1.210	1.250	1.150	1.180	1.180	22,894,680
2024-07-16	1.140	1.230	1.120	1.210	1.210	41,541,340
2024-07-15	1.140	1.180	1.040	1.170	1.170	47,032,379
2024-07-12	0.930	1.190	0.920	1.180	1.180	155,100,406
2024-07-11	1.050	1.050	0.910	0.940	0.940	47,084,621
2024-07-10	1.090	1.130	1.000	1.020	1.020	89,096,242
2024-07-09	0.960	1.090	0.960	1.050	1.050	162,902,891
2024-07-08	0.800	0.950	0.790	0.950	0.950	137,101,703
2024-07-05	0.690	0.780	0.670	0.750	0.750	52,416,738
2024-07-04	0.550	0.710	0.530	0.700	0.700	71,835,008
2024-07-03	0.520	0.560	0.510	0.550	0.550	2,310,114
2024-07-02	0.530	0.540	0.510	0.520	0.520	3,477,227
2024-07-01	0.540	0.560	0.530	0.530	0.530	3,760,752
2024-06-28	0.550	0.560	0.530	0.550	0.550	3,307,228
2024-06-27	0.540	0.560	0.530	0.560	0.560	3,580,876
2024-06-26	0.550	0.560	0.540	0.540	0.540	3,627,003
2024-06-25	0.540	0.570	0.540	0.540	0.540	4,186,562
2024-06-24	0.540	0.550	0.520	0.540	0.540	2,226,715
2024-06-21	0.520	0.540	0.500	0.530	0.530	2,889,999
2024-06-20	0.510	0.530	0.500	0.510	0.510	2,403,276
2024-06-19	0.570	0.570	0.500	0.520	0.520	8,115,020
2024-06-18	0.570	0.590	0.560	0.570	0.570	1,669,272
2024-06-17	0.610	0.610	0.560	0.570	0.570	3,504,270
2024-06-14	0.610	0.620	0.590	0.610	0.610	3,103,312
2024-06-13	0.630	0.640	0.600	0.600	0.600	2,639,316
2024-06-12	0.640	0.650	0.620	0.630	0.630	776,875
2024-06-11	0.630	0.650	0.620	0.630	0.630	1,237,722
2024-06-10	0.640	0.650	0.630	0.630	0.630	3,166,656
2024-06-07	0.620	0.670	0.620	0.650	0.650	2,575,605
2024-06-06	0.670	0.670	0.620	0.620	0.620	6,062,180
2024-06-05	0.670	0.670	0.660	0.670	0.670	1,747,900
2024-06-04	0.690	0.700	0.660	0.660	0.660	4,548,703
2024-05-31	0.700	0.710	0.690	0.690	0.690	750,363
2024-05-30	0.700	0.710	0.690	0.690	0.690	1,388,908
2024-05-29	0.710	0.720	0.690	0.700	0.700	2,715,705
2024-05-28	0.710	0.720	0.710	0.710	0.710	902,102
2024-05-27	0.720	0.720	0.710	0.710	0.710	560,593
2024-05-24	0.720	0.720	0.700	0.710	0.710	2,137,453
2024-05-23	0.720	0.730	0.710	0.710	0.710	4,370,472
2024-05-21	0.730	0.740	0.720	0.720	0.720	722,631
2024-05-20	0.730	0.740	0.720	0.720	0.720	1,193,691
2024-05-17	0.730	0.740	0.720	0.730	0.730	1,274,859
2024-05-16	0.730	0.740	0.720	0.720	0.720	1,457,414
2024-05-15	0.740	0.740	0.720	0.720	0.720	4,299,913
2024-05-14	0.740	0.750	0.730	0.730	0.730	2,609,611
2024-05-13	0.740	0.750	0.730	0.740	0.740	2,209,676
2024-05-10	0.740	0.750	0.730	0.740	0.740	4,745,014
2024-05-09	0.760	0.770	0.750	0.750	0.750	4,672,103
2024-05-08	0.750	0.760	0.740	0.760	0.760	2,633,718
2024-05-07	0.740	0.760	0.740	0.740	0.740	3,708,945
2024-05-03	0.730	0.760	0.730	0.740	0.740	3,250,021
2024-05-02	0.760	0.760	0.730	0.730	0.730	5,474,852

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.