Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.240	1.250	1.220	1.230	1.230	1,159,306
2023-05-08	1.220	1.240	1.210	1.230	1.230	2,112,300
2023-05-03	1.220	1.230	1.170	1.220	1.220	6,744,696
2023-05-02	1.260	1.270	1.210	1.230	1.230	4,806,995
2023-04-28	1.240	1.260	1.240	1.250	1.250	1,999,754
2023-04-27	1.230	1.250	1.220	1.230	1.230	2,016,311
2023-04-26	1.240	1.250	1.210	1.230	1.230	4,350,420
2023-04-25	1.290	1.330	1.240	1.240	1.240	10,306,310
2023-04-24	1.280	1.290	1.250	1.270	1.270	2,577,447
2023-04-21	1.280	1.310	1.250	1.260	1.260	5,542,301
2023-04-20	1.360	1.360	1.260	1.270	1.270	15,772,080
2023-04-19	1.380	1.390	1.340	1.350	1.350	6,926,787
2023-04-18	1.230	1.440	1.220	1.400	1.400	55,721,406
2023-04-17	1.240	1.250	1.220	1.230	1.230	2,945,778
2023-04-12	1.210	1.240	1.180	1.230	1.230	8,799,904
2023-04-11	1.200	1.230	1.180	1.200	1.200	15,228,830
2023-04-10	1.320	1.320	1.130	1.200	1.200	77,978,359
2023-04-07	1.380	1.390	1.320	1.320	1.320	16,747,189
2023-04-05	1.390	1.400	1.370	1.370	1.370	9,518,051
2023-04-04	1.400	1.410	1.370	1.380	1.380	6,124,417
2023-04-03	1.380	1.410	1.370	1.390	1.390	12,303,560
2023-03-31	1.390	1.400	1.370	1.370	1.370	10,479,220
2023-03-30	1.420	1.430	1.370	1.390	1.390	12,994,760
2023-03-29	1.410	1.420	1.390	1.400	1.400	4,446,501
2023-03-28	1.400	1.420	1.390	1.410	1.410	6,666,776
2023-03-27	1.400	1.410	1.380	1.380	1.380	8,934,226
2023-03-24	1.410	1.430	1.380	1.390	1.390	20,481,240
2023-03-23	1.430	1.440	1.390	1.410	1.410	17,856,320
2023-03-22	1.470	1.470	1.420	1.430	1.430	7,202,116
2023-03-21	1.430	1.460	1.400	1.450	1.450	13,390,120
2023-03-20	1.450	1.460	1.410	1.430	1.430	7,989,667
2023-03-17	1.440	1.460	1.410	1.460	1.460	8,378,505
2023-03-16	1.420	1.430	1.370	1.400	1.400	16,303,400
2023-03-15	1.430	1.460	1.420	1.440	1.440	10,578,120
2023-03-14	1.500	1.500	1.400	1.410	1.410	25,932,580
2023-03-13	1.530	1.530	1.460	1.500	1.500	15,645,720
2023-03-10	1.560	1.570	1.520	1.540	1.540	6,641,550
2023-03-09	1.560	1.580	1.550	1.550	1.550	7,733,588
2023-03-08	1.530	1.560	1.510	1.560	1.560	7,184,201
2023-03-07	1.530	1.550	1.520	1.540	1.540	13,148,770
2023-03-03	1.480	1.530	1.470	1.520	1.520	17,002,900
2023-03-02	1.540	1.560	1.460	1.460	1.460	41,311,191
2023-03-01	1.580	1.610	1.540	1.540	1.540	15,653,660
2023-02-28	1.620	1.620	1.580	1.590	1.590	13,151,220
2023-02-27	1.550	1.630	1.550	1.630	1.630	28,686,789
2023-02-24	1.600	1.600	1.490	1.530	1.530	43,266,898
2023-02-23	1.720	1.720	1.600	1.600	1.600	52,100,434
2023-02-22	1.750	1.770	1.720	1.750	1.750	9,702,809
2023-02-21	1.730	1.770	1.710	1.760	1.760	13,202,150
2023-02-20	1.620	1.740	1.620	1.730	1.730	18,979,830
2023-02-17	1.690	1.710	1.620	1.650	1.650	24,275,330
2023-02-16	1.680	1.750	1.680	1.710	1.710	24,177,010
2023-02-15	1.760	1.800	1.680	1.680	1.680	27,324,369
2023-02-14	1.870	1.880	1.740	1.770	1.770	45,926,262
2023-02-13	1.850	1.910	1.840	1.880	1.880	54,816,059
2023-02-10	1.880	1.930	1.820	1.850	1.850	107,187,398
2023-02-09	1.760	1.930	1.740	1.910	1.910	129,277,297
2023-02-08	1.820	1.820	1.730	1.770	1.770	54,169,441
2023-02-07	1.690	1.870	1.660	1.830	1.830	155,435,703
2023-02-06	1.630	1.690	1.620	1.690	1.690	32,096,500

← NewerPage 15 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.