Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.300	2.320	2.240	2.300	2.300	4,747,500
2022-05-10	2.200	2.320	2.180	2.300	2.300	6,898,400
2022-05-09	2.260	2.320	2.160	2.220	2.220	9,378,900
2022-05-06	2.240	2.320	2.220	2.320	2.320	5,577,200
2022-05-05	2.300	2.320	2.260	2.300	2.300	8,236,700
2022-05-03	2.400	2.420	2.260	2.280	2.280	18,331,600
2022-04-29	2.440	2.460	2.380	2.420	2.420	8,071,100
2022-04-28	2.400	2.560	2.400	2.440	2.440	25,382,199
2022-04-27	2.420	2.460	2.320	2.420	2.420	25,817,600
2022-04-26	2.180	2.600	2.180	2.520	2.520	170,235,016
2022-04-25	2.160	2.220	2.140	2.160	2.160	16,864,199
2022-04-22	2.200	2.240	2.160	2.180	2.180	15,302,900
2022-04-21	2.240	2.260	2.160	2.200	2.200	13,461,300
2022-04-20	2.260	2.280	2.180	2.220	2.220	30,513,000
2022-04-19	2.400	2.400	2.240	2.240	2.240	31,379,199
2022-04-18	2.340	2.420	2.300	2.380	2.380	10,262,400
2022-04-12	2.300	2.420	2.300	2.340	2.340	11,358,700
2022-04-11	2.420	2.460	2.320	2.320	2.320	16,888,699
2022-04-08	2.480	2.520	2.400	2.460	2.460	15,953,800
2022-04-07	2.460	2.500	2.400	2.460	2.460	17,629,100
2022-04-05	2.500	2.580	2.460	2.480	2.480	25,991,500
2022-04-04	2.600	2.640	2.460	2.480	2.480	43,099,500
2022-04-01	2.660	2.660	2.580	2.600	2.600	14,295,500
2022-03-31	2.620	2.680	2.620	2.640	2.640	11,187,000
2022-03-30	2.660	2.720	2.560	2.660	2.660	36,274,102
2022-03-29	2.700	2.720	2.600	2.680	2.680	44,360,000
2022-03-28	2.560	2.720	2.540	2.680	2.680	65,395,301
2022-03-25	2.560	2.640	2.520	2.560	2.560	36,413,199
2022-03-24	2.560	2.620	2.480	2.540	2.540	30,741,270
2022-03-23	2.560	2.620	2.520	2.580	2.580	41,656,633
2022-03-22	2.460	2.600	2.360	2.600	2.600	98,935,102
2022-03-21	2.340	2.440	2.320	2.400	2.400	33,363,500
2022-03-18	2.380	2.380	2.200	2.340	2.340	42,019,602
2022-03-17	2.220	2.400	2.180	2.380	2.380	49,948,000
2022-03-16	2.160	2.220	2.140	2.200	2.200	13,025,200
2022-03-15	2.160	2.320	2.080	2.140	2.140	58,427,602
2022-03-14	2.120	2.160	2.100	2.140	2.140	9,371,300
2022-03-11	2.120	2.200	2.080	2.140	2.140	15,352,100
2022-03-10	2.240	2.240	2.060	2.120	2.120	34,365,699
2022-03-09	2.180	2.260	2.100	2.220	2.220	33,380,102
2022-03-08	2.220	2.260	2.020	2.160	2.160	43,124,199
2022-03-07	2.320	2.360	2.240	2.260	2.260	19,293,000
2022-03-04	2.380	2.460	2.320	2.380	2.380	17,718,301
2022-03-03	2.560	2.560	2.300	2.400	2.400	58,073,000
2022-03-02	2.620	2.640	2.520	2.540	2.540	17,723,100
2022-03-01	2.660	2.700	2.580	2.640	2.640	48,825,801
2022-02-28	2.480	2.800	2.420	2.760	2.760	101,100,797
2022-02-25	2.440	2.500	2.340	2.460	2.460	22,982,600
2022-02-24	2.560	2.600	2.280	2.420	2.420	77,134,398
2022-02-23	2.420	2.520	1.980	2.360	2.360	76,011,102
2022-02-22	2.420	2.500	2.340	2.460	2.460	9,976,400
2022-02-21	2.520	2.560	2.460	2.480	2.480	11,511,200
2022-02-18	2.600	2.620	2.480	2.520	2.520	29,092,000
2022-02-17	2.640	2.680	2.580	2.600	2.600	20,962,500
2022-02-15	2.600	2.720	2.560	2.660	2.660	45,196,398
2022-02-14	2.580	2.640	2.520	2.600	2.600	19,633,500
2022-02-11	2.580	2.640	2.560	2.620	2.620	13,024,300
2022-02-10	2.540	2.720	2.540	2.640	2.640	43,067,500
2022-02-09	2.640	2.660	2.480	2.540	2.540	69,934,602
2022-02-08	2.720	2.720	2.620	2.660	2.660	24,877,000

← NewerPage 19 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.