Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.420	1.440	1.400	1.430	1.430	6,310,100
2022-08-09	1.450	1.460	1.410	1.420	1.420	22,694,881
2022-08-08	1.480	1.490	1.440	1.450	1.450	18,328,811
2022-08-05	1.490	1.500	1.460	1.480	1.480	16,696,949
2022-08-04	1.490	1.510	1.460	1.490	1.490	14,260,420
2022-08-03	1.500	1.520	1.480	1.490	1.490	8,731,024
2022-08-02	1.540	1.550	1.490	1.490	1.490	17,020,301
2022-08-01	1.530	1.560	1.530	1.540	1.540	10,194,210
2022-07-27	1.510	1.530	1.500	1.520	1.520	5,466,363
2022-07-26	1.580	1.590	1.510	1.510	1.510	20,457,721
2022-07-25	1.500	1.520	1.480	1.510	1.510	5,310,947
2022-07-22	1.500	1.510	1.470	1.500	1.500	5,300,705
2022-07-21	1.500	1.510	1.480	1.490	1.490	3,419,262
2022-07-20	1.480	1.520	1.470	1.500	1.500	7,131,271
2022-07-19	1.500	1.500	1.460	1.470	1.470	4,407,035
2022-07-18	1.500	1.500	1.470	1.490	1.490	3,968,823
2022-07-15	1.490	1.500	1.440	1.470	1.470	9,055,034
2022-07-14	1.500	1.550	1.480	1.490	1.490	9,481,120
2022-07-12	1.490	1.510	1.480	1.500	1.500	3,623,916
2022-07-11	1.510	1.520	1.470	1.480	1.480	7,386,880
2022-07-08	1.540	1.560	1.500	1.500	1.500	14,301,150
2022-07-07	1.500	1.560	1.480	1.530	1.530	23,222,891
2022-07-06	1.540	1.580	1.430	1.500	1.500	47,699,719
2022-07-05	1.750	1.820	1.460	1.520	1.520	231,201,594
2022-07-04	1.730	2.080	1.700	1.700	1.700	469,854,469
2022-07-01	1.590	1.730	1.590	1.660	1.660	22,931,551
2022-06-30	1.620	1.630	1.570	1.600	1.600	17,547,211
2022-06-29	1.650	1.660	1.610	1.620	1.620	3,963,134
2022-06-28	1.670	1.670	1.630	1.650	1.650	3,276,970
2022-06-27	1.640	1.680	1.640	1.660	1.660	8,180,619
2022-06-24	1.630	1.660	1.620	1.630	1.630	3,934,447
2022-06-23	1.610	1.640	1.600	1.610	1.610	7,377,000
2022-06-22	1.690	1.700	1.610	1.610	1.610	19,492,570
2022-06-21	1.690	1.730	1.670	1.700	1.700	11,870,920
2022-06-20	1.700	1.710	1.660	1.680	1.680	9,281,270
2022-06-17	1.640	1.720	1.630	1.700	1.700	14,268,520
2022-06-16	1.750	1.780	1.650	1.650	1.650	20,758,680
2022-06-15	1.820	1.820	1.730	1.740	1.740	19,797,000
2022-06-14	1.840	1.860	1.670	1.830	1.830	91,122,180
2022-06-13	2.060	2.060	1.920	1.920	1.920	40,129,047
2022-06-10	2.080	2.100	2.040	2.080	2.080	15,271,630
2022-06-09	2.080	2.120	2.080	2.080	2.080	6,408,920
2022-06-08	2.100	2.140	2.080	2.080	2.080	12,094,760
2022-06-07	2.120	2.140	2.060	2.080	2.080	15,795,810
2022-06-06	2.140	2.140	2.100	2.120	2.120	6,041,889
2022-06-02	2.120	2.180	2.100	2.120	2.120	17,047,900
2022-06-01	2.140	2.160	2.120	2.120	2.120	14,916,290
2022-05-31	2.220	2.220	2.120	2.140	2.140	16,630,320
2022-05-30	2.140	2.220	2.120	2.180	2.180	14,295,240
2022-05-27	2.160	2.160	2.100	2.120	2.120	10,156,220
2022-05-26	2.120	2.160	2.100	2.140	2.140	10,518,380
2022-05-25	2.220	2.260	2.080	2.120	2.120	32,577,410
2022-05-24	2.180	2.240	2.160	2.200	2.200	14,423,000
2022-05-23	2.140	2.200	2.120	2.180	2.180	12,655,050
2022-05-20	2.260	2.280	2.120	2.120	2.120	44,705,102
2022-05-19	2.180	2.260	2.180	2.240	2.240	29,544,100
2022-05-18	2.440	2.540	2.260	2.260	2.260	99,437,102
2022-05-17	2.280	2.380	2.220	2.380	2.380	15,036,200
2022-05-13	2.400	2.400	2.260	2.360	2.360	16,046,200
2022-05-12	2.300	2.380	2.180	2.340	2.340	10,835,700

← NewerPage 18 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.