Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.710	0.710	0.700	0.700	0.700	3,729,858
2026-07-20	0.720	0.720	0.700	0.710	0.710	4,683,845
2026-07-17	0.720	0.720	0.700	0.710	0.710	3,998,805
2026-07-16	0.710	0.730	0.710	0.710	0.710	7,078,276
2026-07-15	0.710	0.720	0.700	0.720	0.720	5,154,400
2026-07-14	0.720	0.730	0.690	0.710	0.710	13,259,415
2026-07-13	0.740	0.740	0.690	0.730	0.730	32,434,576
2026-07-10	0.760	0.760	0.730	0.750	0.750	17,648,104
2026-07-09	0.760	0.780	0.740	0.760	0.760	19,944,641
2026-07-08	0.820	0.840	0.720	0.760	0.760	35,782,602
2026-07-07	0.840	0.850	0.810	0.820	0.820	9,263,684
2026-07-06	0.800	0.850	0.800	0.840	0.840	14,819,522
2026-07-03	0.800	0.810	0.790	0.800	0.800	3,168,211
2026-07-02	0.810	0.820	0.790	0.800	0.800	5,308,431
2026-07-01	0.810	0.830	0.810	0.810	0.810	4,010,534
2026-06-30	0.830	0.840	0.810	0.820	0.820	3,808,698
2026-06-29	0.810	0.840	0.810	0.840	0.840	7,197,670
2026-06-26	0.810	0.830	0.800	0.810	0.810	4,488,384
2026-06-25	0.840	0.850	0.820	0.820	0.820	7,436,944
2026-06-24	0.830	0.840	0.810	0.840	0.840	9,692,059
2026-06-23	0.880	0.880	0.840	0.840	0.840	8,980,586
2026-06-22	0.880	0.880	0.850	0.880	0.880	7,550,838
2026-06-19	0.890	0.900	0.860	0.870	0.870	8,849,163
2026-06-18	0.930	0.940	0.860	0.900	0.900	17,671,461
2026-06-17	0.920	0.950	0.920	0.930	0.930	16,583,000
2026-06-16	0.890	0.960	0.880	0.930	0.930	29,806,580
2026-06-15	0.930	0.940	0.880	0.900	0.900	18,622,820
2026-06-12	0.990	0.990	0.920	0.930	0.930	35,006,688
2026-06-11	1.030	1.040	0.920	0.950	0.950	160,161,203
2026-06-10	0.970	0.990	0.900	0.930	0.930	101,158,898
2026-06-09	0.950	1.000	0.890	0.980	0.980	132,088,922
2026-06-08	0.870	0.950	0.860	0.930	0.930	104,401,227
2026-06-05	0.930	1.010	0.820	0.900	0.900	164,544,797
2026-06-04	0.760	0.950	0.750	0.950	0.950	123,852,602
2026-06-02	0.720	0.730	0.710	0.730	0.730	3,021,589
2026-05-29	0.700	0.740	0.690	0.730	0.730	15,956,430
2026-05-28	0.690	0.730	0.680	0.700	0.700	12,487,010
2026-05-27	0.690	0.700	0.670	0.690	0.690	7,412,031
2026-05-26	0.700	0.700	0.680	0.690	0.690	5,182,404
2026-05-25	0.710	0.710	0.690	0.700	0.700	13,450,910
2026-05-22	0.760	0.770	0.700	0.710	0.710	26,476,930
2026-05-21	0.760	0.780	0.760	0.770	0.770	8,474,997
2026-05-20	0.800	0.800	0.760	0.780	0.780	10,338,700
2026-05-19	0.790	0.800	0.780	0.790	0.790	2,730,224
2026-05-18	0.780	0.800	0.780	0.800	0.800	4,447,811
2026-05-15	0.800	0.810	0.780	0.790	0.790	3,841,503
2026-05-14	0.810	0.820	0.790	0.800	0.800	8,904,445
2026-05-13	0.770	0.840	0.770	0.830	0.830	22,856,650
2026-05-12	0.790	0.800	0.760	0.780	0.780	9,578,279
2026-05-11	0.810	0.820	0.780	0.780	0.780	7,443,536
2026-05-08	0.830	0.830	0.790	0.810	0.810	8,597,473
2026-05-07	0.820	0.830	0.810	0.820	0.820	2,560,903
2026-05-06	0.810	0.830	0.800	0.820	0.820	5,476,707
2026-05-05	0.810	0.840	0.810	0.810	0.810	7,270,965
2026-04-30	0.790	0.820	0.750	0.810	0.810	11,302,830
2026-04-29	0.820	0.820	0.770	0.780	0.780	20,924,449
2026-04-28	0.820	0.850	0.800	0.820	0.820	22,967,811
2026-04-27	0.850	0.870	0.810	0.810	0.810	14,927,470
2026-04-24	0.890	0.890	0.810	0.860	0.860	17,858,869
2026-04-23	0.920	0.930	0.860	0.890	0.890	9,797,142

← NewerPage 2 of 3 · 122 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.