Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.970	1.010	0.960	0.970	0.970	12,222,500
2024-01-29	0.970	1.030	0.950	0.980	0.980	21,535,449
2024-01-26	0.970	1.000	0.960	0.970	0.970	5,180,422
2024-01-25	0.990	0.990	0.960	0.980	0.980	5,137,402
2024-01-24	0.970	1.010	0.950	0.970	0.970	6,089,856
2024-01-23	1.030	1.030	0.940	0.960	0.960	8,115,242
2024-01-22	1.040	1.040	1.010	1.020	1.020	1,708,805
2024-01-19	1.020	1.050	1.020	1.030	1.030	3,576,622
2024-01-18	1.010	1.040	1.000	1.030	1.030	4,147,310
2024-01-17	1.050	1.050	1.000	1.010	1.010	5,939,104
2024-01-16	1.060	1.070	1.030	1.050	1.050	2,566,420
2024-01-15	1.050	1.080	1.030	1.060	1.060	3,428,438
2024-01-12	1.040	1.080	1.030	1.050	1.050	7,083,477
2024-01-11	1.160	1.170	1.020	1.030	1.030	35,715,090
2024-01-10	1.180	1.200	1.140	1.160	1.160	20,470,641
2024-01-09	1.150	1.190	1.130	1.160	1.160	12,421,820
2024-01-08	1.130	1.150	1.120	1.130	1.130	4,436,812
2024-01-05	1.140	1.190	1.130	1.130	1.130	15,411,000
2024-01-04	1.160	1.160	1.120	1.140	1.140	14,352,900
2024-01-03	1.160	1.210	1.150	1.160	1.160	33,889,441
2024-01-02	1.180	1.200	1.130	1.150	1.150	26,123,699
2023-12-28	1.130	1.200	1.130	1.170	1.170	40,431,273
2023-12-27	1.130	1.180	1.120	1.120	1.120	28,437,760
2023-12-26	1.100	1.180	1.040	1.140	1.140	53,112,262
2023-12-25	1.070	1.110	1.040	1.090	1.090	35,360,609
2023-12-22	1.010	1.070	1.010	1.050	1.050	17,384,471
2023-12-21	1.040	1.070	1.020	1.020	1.020	23,377,330
2023-12-20	0.920	1.080	0.900	1.050	1.050	112,018,703
2023-12-19	0.930	0.930	0.880	0.900	0.900	1,743,557
2023-12-18	0.900	0.920	0.870	0.920	0.920	3,514,102
2023-12-15	0.870	0.890	0.860	0.880	0.880	1,810,605
2023-12-14	0.840	0.870	0.830	0.860	0.860	1,838,201
2023-12-13	0.890	0.890	0.830	0.840	0.840	4,894,610
2023-12-12	0.940	0.950	0.870	0.890	0.890	7,632,446
2023-12-08	0.930	0.990	0.920	0.930	0.930	12,210,410
2023-12-07	0.950	0.950	0.910	0.920	0.920	11,459,000
2023-12-06	0.850	0.970	0.830	0.960	0.960	20,221,730
2023-12-04	0.840	0.850	0.830	0.840	0.840	412,184
2023-12-01	0.820	0.840	0.820	0.830	0.830	347,222
2023-11-30	0.840	0.860	0.820	0.830	0.830	1,957,720
2023-11-29	0.860	0.870	0.820	0.830	0.830	2,122,915
2023-11-28	0.830	0.860	0.820	0.850	0.850	4,586,873
2023-11-27	0.810	0.830	0.810	0.820	0.820	798,058
2023-11-24	0.830	0.840	0.810	0.810	0.810	1,035,105
2023-11-23	0.820	0.830	0.800	0.820	0.820	1,073,703
2023-11-22	0.830	0.830	0.810	0.820	0.820	763,207
2023-11-21	0.810	0.830	0.810	0.820	0.820	1,134,683
2023-11-20	0.810	0.810	0.790	0.810	0.810	370,996
2023-11-17	0.790	0.820	0.790	0.800	0.800	1,422,324
2023-11-16	0.820	0.850	0.790	0.810	0.810	4,068,567
2023-11-15	0.790	0.820	0.780	0.820	0.820	3,110,400
2023-11-14	0.790	0.790	0.760	0.770	0.770	751,113
2023-11-13	0.790	0.810	0.770	0.770	0.770	2,138,594
2023-11-10	0.800	0.820	0.780	0.780	0.780	2,203,168
2023-11-09	0.830	0.830	0.790	0.820	0.820	2,323,187
2023-11-08	0.860	0.860	0.820	0.830	0.830	1,671,503
2023-11-07	0.830	0.880	0.820	0.850	0.850	4,879,818
2023-11-06	0.840	0.860	0.830	0.830	0.830	1,326,837
2023-11-03	0.810	0.850	0.810	0.840	0.840	2,301,439
2023-11-02	0.780	0.810	0.780	0.800	0.800	2,221,876

← NewerPage 12 of 21 · 1,212 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.