Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.610	1.640	1.600	1.630	1.630	12,653,610
2023-02-02	1.640	1.640	1.610	1.610	1.610	7,017,158
2023-02-01	1.620	1.650	1.610	1.640	1.640	18,574,199
2023-01-31	1.600	1.650	1.590	1.630	1.630	22,150,449
2023-01-30	1.590	1.620	1.580	1.590	1.590	9,997,202
2023-01-27	1.560	1.580	1.540	1.580	1.580	3,843,134
2023-01-26	1.570	1.570	1.520	1.550	1.550	12,447,650
2023-01-25	1.600	1.600	1.560	1.570	1.570	13,181,920
2023-01-24	1.620	1.640	1.590	1.600	1.600	12,658,820
2023-01-23	1.590	1.620	1.590	1.610	1.610	4,785,826
2023-01-20	1.620	1.620	1.570	1.590	1.590	13,843,420
2023-01-19	1.620	1.630	1.600	1.610	1.610	5,043,098
2023-01-18	1.620	1.640	1.610	1.620	1.620	8,568,992
2023-01-17	1.660	1.660	1.610	1.620	1.620	23,414,650
2023-01-16	1.620	1.680	1.620	1.660	1.660	24,102,660
2023-01-13	1.690	1.690	1.610	1.620	1.620	43,797,059
2023-01-12	1.590	1.670	1.590	1.670	1.670	38,677,039
2023-01-11	1.560	1.620	1.550	1.600	1.600	21,095,830
2023-01-10	1.580	1.590	1.550	1.560	1.560	10,037,910
2023-01-09	1.590	1.610	1.560	1.580	1.580	17,252,680
2023-01-06	1.570	1.610	1.550	1.580	1.580	27,287,100
2023-01-05	1.560	1.600	1.520	1.560	1.560	58,265,848
2023-01-04	1.520	1.660	1.510	1.580	1.580	150,861,203
2023-01-03	1.500	1.530	1.500	1.510	1.510	6,188,894
2022-12-30	1.510	1.520	1.490	1.490	1.490	2,875,521
2022-12-29	1.520	1.530	1.510	1.510	1.510	3,565,711
2022-12-28	1.530	1.530	1.510	1.510	1.510	5,640,101
2022-12-27	1.490	1.520	1.490	1.520	1.520	6,855,701
2022-12-26	1.470	1.500	1.470	1.500	1.500	3,973,100
2022-12-23	1.480	1.480	1.460	1.470	1.470	1,318,127
2022-12-22	1.470	1.490	1.460	1.480	1.480	2,632,543
2022-12-21	1.440	1.490	1.440	1.470	1.470	5,589,507
2022-12-20	1.470	1.470	1.430	1.440	1.440	11,950,800
2022-12-19	1.490	1.500	1.440	1.460	1.460	14,010,800
2022-12-16	1.520	1.530	1.480	1.490	1.490	13,792,530
2022-12-15	1.540	1.550	1.520	1.530	1.530	12,112,200
2022-12-14	1.500	1.540	1.500	1.530	1.530	12,996,400
2022-12-13	1.520	1.530	1.490	1.500	1.500	9,509,509
2022-12-09	1.490	1.530	1.480	1.520	1.520	19,484,539
2022-12-08	1.490	1.500	1.480	1.480	1.480	2,397,600
2022-12-07	1.470	1.500	1.470	1.480	1.480	5,271,300
2022-12-06	1.470	1.490	1.470	1.470	1.470	2,987,831
2022-12-02	1.470	1.480	1.470	1.470	1.470	2,559,257
2022-12-01	1.480	1.490	1.470	1.470	1.470	4,626,900
2022-11-30	1.490	1.500	1.470	1.470	1.470	6,386,306
2022-11-29	1.490	1.500	1.480	1.480	1.480	4,108,887
2022-11-28	1.490	1.500	1.480	1.490	1.490	3,313,600
2022-11-25	1.520	1.520	1.470	1.500	1.500	13,117,400
2022-11-24	1.550	1.550	1.510	1.520	1.520	13,735,280
2022-11-23	1.530	1.560	1.530	1.550	1.550	20,279,801
2022-11-22	1.520	1.540	1.510	1.520	1.520	8,186,928
2022-11-21	1.510	1.530	1.500	1.510	1.510	9,855,303
2022-11-18	1.590	1.600	1.510	1.510	1.510	53,088,648
2022-11-17	1.520	1.550	1.510	1.540	1.540	15,581,400
2022-11-16	1.500	1.580	1.500	1.520	1.520	69,318,648
2022-11-15	1.460	1.500	1.450	1.490	1.490	10,807,640
2022-11-14	1.460	1.460	1.430	1.450	1.450	9,290,324
2022-11-11	1.460	1.480	1.450	1.470	1.470	3,964,403
2022-11-10	1.460	1.470	1.450	1.450	1.450	4,062,646
2022-11-09	1.490	1.490	1.460	1.460	1.460	4,371,478

← NewerPage 16 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.