Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.100	1.120	1.100	1.120	1.120	811,804
2023-08-03	1.140	1.140	1.100	1.100	1.100	3,883,802
2023-08-02	1.120	1.160	1.110	1.120	1.120	8,057,715
2023-07-31	1.110	1.120	1.100	1.110	1.110	1,335,501
2023-07-27	1.110	1.130	1.100	1.110	1.110	4,248,211
2023-07-26	1.120	1.130	1.100	1.110	1.110	2,682,703
2023-07-25	1.120	1.130	1.110	1.120	1.120	1,593,258
2023-07-24	1.140	1.160	1.120	1.120	1.120	2,059,927
2023-07-21	1.160	1.170	1.140	1.150	1.150	946,302
2023-07-20	1.150	1.190	1.140	1.150	1.150	4,505,310
2023-07-19	1.160	1.170	1.140	1.150	1.150	3,404,814
2023-07-18	1.150	1.150	1.130	1.140	1.140	1,883,702
2023-07-17	1.120	1.150	1.120	1.140	1.140	2,206,202
2023-07-14	1.110	1.130	1.110	1.120	1.120	1,388,500
2023-07-13	1.110	1.120	1.100	1.110	1.110	809,203
2023-07-12	1.120	1.140	1.100	1.100	1.100	3,381,609
2023-07-11	1.110	1.120	1.100	1.110	1.110	1,129,202
2023-07-10	1.130	1.130	1.090	1.100	1.100	5,628,504
2023-07-07	1.130	1.150	1.130	1.130	1.130	2,434,814
2023-07-06	1.180	1.190	1.120	1.130	1.130	6,590,174
2023-07-05	1.200	1.200	1.180	1.180	1.180	2,901,504
2023-07-04	1.150	1.190	1.150	1.190	1.190	4,124,801
2023-07-03	1.160	1.160	1.140	1.150	1.150	803,304
2023-06-30	1.130	1.160	1.120	1.150	1.150	4,376,200
2023-06-29	1.130	1.140	1.100	1.120	1.120	2,012,800
2023-06-28	1.120	1.140	1.100	1.100	1.100	3,415,818
2023-06-27	1.140	1.160	1.110	1.130	1.130	3,013,314
2023-06-26	1.180	1.180	1.130	1.150	1.150	2,222,504
2023-06-23	1.170	1.180	1.150	1.170	1.170	998,003
2023-06-22	1.180	1.180	1.150	1.160	1.160	2,208,247
2023-06-21	1.190	1.200	1.170	1.180	1.180	2,020,818
2023-06-20	1.210	1.210	1.190	1.200	1.200	2,514,204
2023-06-19	1.230	1.230	1.200	1.200	1.200	1,057,561
2023-06-16	1.210	1.230	1.200	1.220	1.220	1,725,114
2023-06-15	1.260	1.260	1.210	1.210	1.210	6,656,212
2023-06-14	1.280	1.280	1.260	1.260	1.260	1,816,104
2023-06-13	1.270	1.280	1.260	1.270	1.270	3,574,697
2023-06-12	1.290	1.300	1.270	1.270	1.270	3,409,703
2023-06-09	1.290	1.350	1.270	1.290	1.290	25,863,330
2023-06-08	1.270	1.290	1.260	1.280	1.280	1,475,303
2023-06-07	1.290	1.290	1.240	1.260	1.260	3,520,313
2023-06-06	1.300	1.310	1.270	1.280	1.280	2,394,857
2023-06-02	1.260	1.300	1.260	1.270	1.270	2,666,101
2023-06-01	1.300	1.350	1.260	1.260	1.260	15,018,600
2023-05-31	1.280	1.290	1.250	1.280	1.280	2,741,059
2023-05-30	1.300	1.300	1.280	1.280	1.280	2,709,906
2023-05-29	1.290	1.340	1.290	1.290	1.290	5,656,454
2023-05-26	1.210	1.330	1.210	1.290	1.290	20,724,711
2023-05-25	1.190	1.220	1.180	1.210	1.210	4,052,819
2023-05-24	1.140	1.220	1.140	1.190	1.190	11,886,610
2023-05-23	1.160	1.170	1.130	1.140	1.140	7,083,430
2023-05-22	1.170	1.170	1.140	1.150	1.150	4,423,053
2023-05-19	1.200	1.200	1.160	1.170	1.170	2,150,533
2023-05-18	1.190	1.210	1.180	1.180	1.180	2,406,804
2023-05-17	1.210	1.220	1.180	1.180	1.180	4,806,016
2023-05-16	1.190	1.230	1.190	1.220	1.220	2,125,353
2023-05-15	1.230	1.230	1.180	1.200	1.200	2,526,320
2023-05-12	1.260	1.270	1.200	1.210	1.210	7,981,912
2023-05-11	1.260	1.290	1.250	1.260	1.260	5,390,311
2023-05-10	1.250	1.280	1.230	1.250	1.250	3,679,978

← NewerPage 14 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.