Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.720	2.780	2.600	2.760	2.760	57,435,801
2022-02-04	2.920	2.980	2.540	2.740	2.740	125,541,000
2022-02-03	2.960	3.020	2.920	2.920	2.920	35,065,898
2022-02-02	3.020	3.100	2.920	3.000	3.000	50,742,199
2022-02-01	3.100	3.100	2.900	3.060	3.060	77,692,703
2022-01-31	2.880	3.080	2.880	3.080	3.080	102,723,102
2022-01-28	2.800	2.900	2.700	2.860	2.860	51,688,000
2022-01-27	2.640	2.820	2.520	2.800	2.800	83,130,898
2022-01-26	2.680	2.740	2.540	2.680	2.680	62,503,000
2022-01-25	2.500	2.780	2.480	2.700	2.700	73,764,602
2022-01-24	2.860	2.920	2.440	2.600	2.600	147,856,609
2022-01-21	2.900	2.980	2.840	2.920	2.920	57,385,102
2022-01-20	2.880	3.100	2.780	2.920	2.920	208,684,500
2022-01-19	2.740	2.820	2.620	2.820	2.820	88,050,305
2022-01-18	2.580	2.880	2.420	2.760	2.760	273,087,625
2022-01-17	2.120	2.660	2.120	2.660	2.660	381,788,750
2022-01-14	1.850	2.080	1.850	2.060	2.060	281,326,688
2022-01-13	1.770	1.940	1.740	1.890	1.890	254,072,797
2022-01-12	1.590	1.730	1.590	1.720	1.720	214,362,891
2022-01-11	1.540	1.590	1.520	1.590	1.590	29,524,801
2022-01-10	1.570	1.600	1.530	1.550	1.550	65,195,898
2022-01-07	1.640	1.650	1.580	1.630	1.630	85,833,000
2022-01-06	1.540	1.610	1.540	1.610	1.610	77,814,898
2022-01-05	1.560	1.570	1.530	1.550	1.550	22,303,900
2022-01-04	1.520	1.560	1.520	1.560	1.560	30,506,301
2021-12-30	1.530	1.540	1.520	1.520	1.520	9,679,400
2021-12-29	1.500	1.550	1.500	1.520	1.520	18,705,699
2021-12-28	1.530	1.540	1.500	1.500	1.500	12,639,100
2021-12-27	1.510	1.530	1.490	1.530	1.530	10,665,400
2021-12-24	1.500	1.500	1.470	1.500	1.500	7,527,400
2021-12-23	1.520	1.520	1.480	1.500	1.500	13,968,300
2021-12-22	1.500	1.550	1.490	1.500	1.500	22,947,000
2021-12-21	1.500	1.510	1.480	1.490	1.490	8,541,100
2021-12-20	1.530	1.530	1.470	1.500	1.500	17,391,100
2021-12-17	1.510	1.560	1.510	1.530	1.530	28,757,301
2021-12-16	1.540	1.540	1.500	1.510	1.510	17,909,000
2021-12-15	1.570	1.610	1.510	1.530	1.530	82,599,695
2021-12-14	1.510	1.570	1.500	1.570	1.570	36,319,102
2021-12-13	1.510	1.540	1.510	1.530	1.530	20,642,400
2021-12-09	1.460	1.520	1.450	1.510	1.510	33,820,102
2021-12-08	1.460	1.470	1.440	1.460	1.460	13,926,900
2021-12-07	1.450	1.470	1.440	1.460	1.460	12,981,900
2021-12-03	1.400	1.460	1.400	1.450	1.450	20,190,000
2021-12-02	1.400	1.420	1.390	1.390	1.390	15,567,000
2021-12-01	1.390	1.420	1.380	1.410	1.410	11,870,100
2021-11-30	1.450	1.470	1.380	1.400	1.400	34,412,602
2021-11-29	1.440	1.490	1.440	1.450	1.450	31,543,600
2021-11-26	1.530	1.540	1.470	1.470	1.470	60,573,000
2021-11-25	1.560	1.580	1.520	1.540	1.540	45,955,500
2021-11-24	1.610	1.620	1.550	1.550	1.550	58,416,898
2021-11-23	1.600	1.650	1.570	1.580	1.580	118,398,094
2021-11-22	1.640	1.710	1.590	1.620	1.620	387,605,281
2021-11-19	1.550	1.770	1.550	1.570	1.570	933,343,688
2021-11-18	1.450	1.520	1.440	1.500	1.500	46,966,301
2021-11-17	1.450	1.470	1.440	1.450	1.450	9,646,500
2021-11-16	1.470	1.470	1.440	1.450	1.450	19,947,000
2021-11-15	1.480	1.490	1.460	1.460	1.460	12,252,500
2021-11-12	1.490	1.490	1.470	1.480	1.480	9,037,600
2021-11-11	1.490	1.520	1.470	1.480	1.480	38,772,102
2021-11-10	1.470	1.540	1.460	1.530	1.530	46,020,102

← NewerPage 20 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.