Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.760	0.780	0.740	0.750	0.750	8,971,461
2024-04-29	0.750	0.780	0.740	0.750	0.750	10,455,130
2024-04-26	0.730	0.770	0.730	0.740	0.740	9,830,200
2024-04-25	0.740	0.750	0.730	0.740	0.740	3,099,826
2024-04-24	0.750	0.760	0.730	0.740	0.740	6,353,754
2024-04-23	0.750	0.770	0.730	0.740	0.740	21,769,811
2024-04-22	0.750	0.850	0.730	0.750	0.750	204,627,703
2024-04-19	0.730	0.730	0.670	0.670	0.670	7,376,536
2024-04-18	0.750	0.770	0.720	0.730	0.730	7,281,294
2024-04-17	0.780	0.780	0.750	0.750	0.750	9,497,505
2024-04-11	0.800	0.810	0.780	0.790	0.790	5,149,035
2024-04-10	0.780	0.800	0.780	0.790	0.790	4,561,410
2024-04-09	0.780	0.800	0.760	0.780	0.780	6,307,212
2024-04-05	0.800	0.800	0.770	0.780	0.780	4,495,342
2024-04-04	0.810	0.820	0.790	0.800	0.800	9,647,289
2024-04-03	0.780	0.840	0.760	0.800	0.800	35,042,078
2024-04-02	0.800	0.810	0.770	0.780	0.780	7,347,008
2024-04-01	0.780	0.810	0.770	0.790	0.790	8,071,581
2024-03-29	0.770	0.790	0.760	0.780	0.780	3,663,917
2024-03-28	0.770	0.800	0.760	0.770	0.770	9,684,477
2024-03-27	0.780	0.780	0.760	0.760	0.760	5,279,606
2024-03-26	0.720	0.830	0.720	0.770	0.770	34,745,047
2024-03-25	0.740	0.750	0.720	0.720	0.720	4,514,641
2024-03-22	0.750	0.750	0.730	0.740	0.740	2,338,363
2024-03-21	0.730	0.750	0.730	0.750	0.750	4,658,273
2024-03-20	0.740	0.750	0.720	0.730	0.730	5,141,434
2024-03-19	0.760	0.760	0.740	0.750	0.750	7,399,378
2024-03-18	0.760	0.770	0.750	0.760	0.760	2,062,501
2024-03-15	0.790	0.790	0.760	0.760	0.760	4,890,706
2024-03-14	0.770	0.780	0.760	0.770	0.770	4,236,032
2024-03-13	0.750	0.770	0.750	0.770	0.770	4,028,706
2024-03-12	0.740	0.760	0.740	0.750	0.750	2,650,406
2024-03-11	0.770	0.770	0.730	0.740	0.740	13,053,490
2024-03-08	0.770	0.780	0.750	0.760	0.760	9,490,604
2024-03-07	0.780	0.800	0.760	0.770	0.770	7,799,512
2024-03-06	0.770	0.800	0.770	0.780	0.780	8,784,227
2024-03-05	0.790	0.790	0.770	0.780	0.780	4,984,202
2024-03-04	0.800	0.810	0.770	0.790	0.790	6,409,772
2024-03-01	0.810	0.820	0.790	0.800	0.800	3,214,844
2024-02-29	0.820	0.830	0.800	0.810	0.810	7,122,240
2024-02-28	0.780	0.910	0.780	0.840	0.840	27,069,840
2024-02-27	0.800	0.800	0.770	0.790	0.790	6,092,631
2024-02-23	0.790	0.820	0.780	0.790	0.790	9,834,105
2024-02-22	0.820	0.830	0.800	0.820	0.820	9,696,814
2024-02-21	0.820	0.840	0.800	0.820	0.820	5,297,412
2024-02-20	0.840	0.840	0.810	0.810	0.810	3,165,868
2024-02-19	0.850	0.860	0.820	0.830	0.830	4,859,029
2024-02-16	0.870	0.870	0.830	0.840	0.840	8,133,315
2024-02-15	0.870	0.880	0.850	0.870	0.870	7,376,850
2024-02-14	0.880	0.890	0.860	0.860	0.860	9,985,656
2024-02-13	0.890	0.900	0.860	0.890	0.890	14,755,220
2024-02-12	0.900	0.920	0.880	0.890	0.890	9,235,327
2024-02-09	0.870	0.920	0.860	0.890	0.890	17,274,311
2024-02-08	0.900	0.900	0.860	0.860	0.860	8,396,937
2024-02-07	0.920	0.920	0.890	0.900	0.900	10,049,760
2024-02-06	0.900	0.940	0.890	0.920	0.920	13,472,130
2024-02-05	0.920	0.930	0.890	0.910	0.910	6,818,705
2024-02-02	0.920	0.950	0.920	0.930	0.930	1,885,722
2024-02-01	0.930	0.950	0.910	0.920	0.920	2,913,100
2024-01-31	0.970	0.980	0.920	0.920	0.920	5,290,092

← NewerPage 11 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.