Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.490	1.500	1.480	1.480	1.480	7,669,831
2022-11-07	1.490	1.500	1.470	1.470	1.470	5,001,132
2022-11-04	1.470	1.510	1.460	1.480	1.480	9,969,290
2022-11-03	1.490	1.490	1.460	1.470	1.470	7,309,086
2022-11-02	1.520	1.520	1.480	1.480	1.480	12,875,180
2022-11-01	1.450	1.530	1.450	1.520	1.520	24,976,369
2022-10-31	1.450	1.470	1.450	1.450	1.450	2,605,113
2022-10-28	1.460	1.490	1.450	1.450	1.450	12,001,640
2022-10-27	1.450	1.460	1.440	1.460	1.460	6,912,312
2022-10-26	1.450	1.470	1.440	1.450	1.450	3,481,949
2022-10-25	1.460	1.470	1.440	1.450	1.450	3,091,926
2022-10-21	1.460	1.480	1.450	1.460	1.460	3,135,155
2022-10-20	1.460	1.480	1.460	1.460	1.460	3,963,601
2022-10-19	1.490	1.490	1.450	1.450	1.450	10,039,240
2022-10-18	1.480	1.500	1.460	1.490	1.490	10,518,980
2022-10-17	1.440	1.480	1.430	1.460	1.460	8,386,277
2022-10-12	1.440	1.450	1.430	1.430	1.430	7,675,609
2022-10-11	1.450	1.470	1.430	1.440	1.440	8,055,514
2022-10-10	1.470	1.480	1.440	1.440	1.440	14,882,710
2022-10-07	1.510	1.510	1.470	1.480	1.480	13,392,720
2022-10-06	1.520	1.530	1.510	1.510	1.510	8,677,849
2022-10-05	1.540	1.550	1.500	1.500	1.500	9,544,625
2022-10-04	1.500	1.540	1.490	1.530	1.530	19,235,369
2022-10-03	1.510	1.520	1.480	1.480	1.480	11,759,600
2022-09-30	1.490	1.520	1.470	1.510	1.510	12,499,210
2022-09-29	1.540	1.560	1.480	1.500	1.500	30,143,711
2022-09-28	1.510	1.540	1.470	1.510	1.510	22,286,221
2022-09-27	1.770	1.780	1.500	1.510	1.510	127,939,602
2022-09-26	1.820	1.830	1.750	1.760	1.760	28,463,289
2022-09-23	1.790	1.860	1.790	1.820	1.820	78,936,969
2022-09-22	1.770	1.820	1.740	1.780	1.780	48,050,633
2022-09-21	1.670	1.870	1.650	1.790	1.790	273,391,000
2022-09-20	1.690	1.730	1.640	1.660	1.660	42,228,832
2022-09-19	1.620	1.690	1.620	1.690	1.690	21,110,500
2022-09-16	1.680	1.690	1.630	1.630	1.630	28,948,490
2022-09-15	1.700	1.750	1.680	1.690	1.690	89,821,156
2022-09-14	1.610	1.680	1.590	1.670	1.670	80,414,242
2022-09-13	1.570	1.660	1.560	1.640	1.640	83,728,625
2022-09-12	1.550	1.600	1.540	1.570	1.570	35,490,738
2022-09-09	1.520	1.540	1.520	1.540	1.540	4,834,520
2022-09-08	1.530	1.540	1.510	1.520	1.520	6,331,621
2022-09-07	1.540	1.570	1.510	1.530	1.530	18,981,619
2022-09-06	1.510	1.560	1.510	1.540	1.540	15,350,800
2022-09-05	1.520	1.520	1.490	1.500	1.500	5,015,286
2022-09-02	1.510	1.530	1.490	1.510	1.510	8,978,001
2022-09-01	1.550	1.570	1.510	1.510	1.510	14,361,010
2022-08-31	1.570	1.600	1.550	1.550	1.550	30,762,650
2022-08-30	1.510	1.590	1.510	1.570	1.570	40,828,391
2022-08-29	1.480	1.540	1.480	1.510	1.510	10,612,330
2022-08-26	1.530	1.540	1.500	1.530	1.530	12,943,120
2022-08-25	1.520	1.550	1.510	1.530	1.530	17,794,561
2022-08-24	1.500	1.550	1.490	1.510	1.510	26,324,180
2022-08-23	1.510	1.520	1.440	1.480	1.480	37,059,711
2022-08-22	1.480	1.570	1.480	1.530	1.530	58,721,441
2022-08-19	1.590	1.630	1.470	1.480	1.480	98,198,594
2022-08-18	1.440	1.650	1.420	1.610	1.610	137,501,703
2022-08-17	1.400	1.440	1.400	1.440	1.440	9,870,418
2022-08-16	1.420	1.430	1.380	1.400	1.400	19,774,381
2022-08-15	1.450	1.460	1.410	1.420	1.420	16,838,619
2022-08-11	1.460	1.500	1.440	1.460	1.460	32,484,350

← NewerPage 17 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.