Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.750	0.790	0.740	0.780	0.780	3,148,982
2023-10-31	0.800	0.800	0.740	0.750	0.750	4,208,641
2023-10-30	0.800	0.800	0.750	0.800	0.800	1,359,009
2023-10-27	0.810	0.810	0.750	0.800	0.800	3,225,508
2023-10-26	0.840	0.840	0.800	0.800	0.800	2,427,100
2023-10-25	0.840	0.870	0.830	0.860	0.860	1,837,032
2023-10-24	0.800	0.840	0.800	0.820	0.820	2,215,912
2023-10-20	0.880	0.890	0.840	0.840	0.840	1,758,502
2023-10-19	0.880	0.890	0.870	0.880	0.880	766,003
2023-10-18	0.890	0.900	0.880	0.880	0.880	1,219,393
2023-10-17	0.890	0.900	0.880	0.890	0.890	1,185,345
2023-10-16	0.940	0.940	0.870	0.880	0.880	3,553,006
2023-10-12	0.900	0.940	0.890	0.920	0.920	7,087,176
2023-10-11	0.890	0.910	0.880	0.890	0.890	2,328,206
2023-10-10	0.890	0.900	0.880	0.880	0.880	1,432,611
2023-10-09	0.920	0.920	0.870	0.880	0.880	6,107,754
2023-10-06	0.950	0.950	0.920	0.930	0.930	1,808,409
2023-10-05	0.930	0.950	0.920	0.940	0.940	1,156,724
2023-10-04	0.940	0.940	0.910	0.930	0.930	2,378,042
2023-10-03	0.960	0.960	0.930	0.940	0.940	2,529,859
2023-10-02	0.960	0.980	0.960	0.960	0.960	2,015,700
2023-09-29	0.970	0.970	0.960	0.970	0.970	1,132,715
2023-09-28	0.990	0.990	0.940	0.960	0.960	6,170,808
2023-09-27	0.980	1.000	0.970	0.980	0.980	4,056,914
2023-09-26	1.010	1.020	0.980	0.980	0.980	3,167,508
2023-09-25	1.010	1.030	1.000	1.010	1.010	1,782,732
2023-09-22	1.020	1.030	1.010	1.010	1.010	2,522,701
2023-09-21	1.030	1.040	1.020	1.020	1.020	2,587,604
2023-09-20	1.040	1.060	1.020	1.020	1.020	8,656,522
2023-09-19	1.000	1.070	0.990	1.030	1.030	12,070,470
2023-09-18	1.000	1.010	0.980	1.000	1.000	3,159,322
2023-09-15	1.040	1.040	1.000	1.000	1.000	7,648,206
2023-09-14	1.030	1.040	1.020	1.040	1.040	840,323
2023-09-13	1.050	1.060	1.020	1.020	1.020	2,214,978
2023-09-12	1.040	1.060	1.040	1.050	1.050	971,104
2023-09-11	1.060	1.060	1.040	1.040	1.040	1,085,601
2023-09-08	1.050	1.070	1.050	1.050	1.050	1,679,316
2023-09-07	1.050	1.070	1.050	1.050	1.050	1,713,508
2023-09-06	1.040	1.060	1.030	1.040	1.040	3,262,138
2023-09-05	1.030	1.080	1.030	1.040	1.040	5,498,825
2023-09-04	1.050	1.060	1.020	1.040	1.040	3,122,502
2023-09-01	1.070	1.080	1.040	1.050	1.050	4,818,505
2023-08-31	1.130	1.130	1.060	1.060	1.060	10,474,420
2023-08-30	1.080	1.110	1.080	1.100	1.100	5,165,544
2023-08-29	1.110	1.140	1.070	1.070	1.070	15,335,580
2023-08-28	1.080	1.160	1.070	1.110	1.110	22,250,910
2023-08-25	1.010	1.100	1.010	1.080	1.080	33,762,961
2023-08-24	1.000	1.020	0.980	1.020	1.020	16,903,811
2023-08-23	1.020	1.020	0.960	0.990	0.990	19,429,410
2023-08-22	0.970	1.040	0.960	1.010	1.010	23,377,430
2023-08-21	0.970	0.970	0.950	0.960	0.960	3,110,227
2023-08-18	0.960	0.970	0.950	0.950	0.950	2,905,667
2023-08-17	0.950	0.980	0.930	0.950	0.950	10,041,570
2023-08-16	1.030	1.040	0.930	0.930	0.930	18,237,660
2023-08-15	1.110	1.110	1.030	1.040	1.040	11,842,280
2023-08-11	1.100	1.120	1.100	1.100	1.100	2,517,700
2023-08-10	1.100	1.110	1.090	1.100	1.100	1,664,408
2023-08-09	1.110	1.110	1.090	1.100	1.100	1,071,208
2023-08-08	1.120	1.120	1.100	1.110	1.110	1,807,650
2023-08-07	1.110	1.120	1.110	1.110	1.110	294,205

← NewerPage 13 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.