Mono Next Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.920	0.940	0.920	0.920	0.920	2,104,612
2026-04-21	0.930	0.950	0.920	0.930	0.930	4,689,793
2026-04-20	0.910	0.960	0.890	0.940	0.940	10,460,480
2026-04-17	0.900	0.910	0.880	0.900	0.900	3,319,859
2026-04-16	0.910	0.940	0.890	0.900	0.900	8,192,402
2026-04-10	0.950	0.970	0.910	0.910	0.910	8,996,836
2026-04-09	0.980	0.980	0.940	0.950	0.950	8,675,125
2026-04-08	0.980	1.000	0.950	0.980	0.980	9,244,836
2026-04-07	0.970	1.000	0.970	0.970	0.970	3,586,767
2026-04-03	0.990	0.990	0.970	0.970	0.970	1,321,321
2026-04-02	0.980	1.010	0.970	0.990	0.990	8,518,794
2026-04-01	0.990	1.000	0.980	0.980	0.980	3,518,253
2026-03-31	1.000	1.000	0.980	0.990	0.990	2,492,822
2026-03-30	0.960	1.010	0.950	1.000	1.000	9,758,683
2026-03-27	0.980	1.010	0.960	0.980	0.980	10,219,200
2026-03-26	0.970	0.990	0.960	0.990	0.990	1,724,000
2026-03-25	0.990	1.010	0.950	0.970	0.970	8,328,275
2026-03-24	0.970	1.020	0.970	0.980	0.980	2,973,007
2026-03-23	0.990	1.000	0.960	0.960	0.960	4,973,647
2026-03-20	1.000	1.020	0.990	1.010	1.010	1,947,719
2026-03-19	1.010	1.020	0.990	1.010	1.010	2,152,720
2026-03-18	1.010	1.030	1.000	1.020	1.020	3,400,184
2026-03-17	1.000	1.070	0.990	1.020	1.020	17,213,561
2026-03-16	1.020	1.020	0.990	1.000	1.000	5,553,489
2026-03-13	1.100	1.110	1.000	1.010	1.010	11,885,180
2026-03-12	1.120	1.120	1.100	1.100	1.100	5,087,008
2026-03-11	1.130	1.150	1.100	1.110	1.110	13,892,750
2026-03-10	1.080	1.150	1.080	1.120	1.120	25,850,490
2026-03-09	0.950	1.080	0.950	1.080	1.080	23,261,570
2026-03-06	0.940	1.050	0.930	1.030	1.030	16,024,930
2026-03-05	0.860	0.990	0.850	0.960	0.960	27,868,770
2026-03-04	0.900	0.900	0.790	0.840	0.840	23,599,160
2026-03-02	0.910	0.970	0.910	0.930	0.930	13,437,560
2026-02-27	1.010	1.010	0.970	0.990	0.990	19,045,631
2026-02-26	1.080	1.080	1.000	1.020	1.020	27,426,090
2026-02-25	1.090	1.120	1.070	1.090	1.090	9,767,551
2026-02-24	1.100	1.100	1.080	1.090	1.090	5,040,951
2026-02-23	1.130	1.140	1.060	1.110	1.110	14,677,050
2026-02-20	1.170	1.180	1.120	1.140	1.140	20,177,529
2026-02-19	1.160	1.190	1.150	1.180	1.180	20,623,930
2026-02-18	1.150	1.180	1.140	1.150	1.150	18,449,740
2026-02-17	1.160	1.160	1.120	1.140	1.140	14,145,120
2026-02-16	1.170	1.200	1.130	1.160	1.160	21,670,240
2026-02-13	1.110	1.200	1.100	1.170	1.170	47,654,379
2026-02-12	1.110	1.120	1.080	1.110	1.110	10,860,230
2026-02-11	1.120	1.130	1.100	1.120	1.120	11,367,000
2026-02-10	1.120	1.160	1.100	1.130	1.130	18,872,551
2026-02-09	1.130	1.150	1.110	1.120	1.120	8,941,550
2026-02-06	1.130	1.180	1.120	1.140	1.140	11,106,950
2026-02-05	1.180	1.180	1.120	1.130	1.130	9,906,311
2026-02-04	1.100	1.200	1.100	1.190	1.190	10,961,720
2026-02-03	1.110	1.140	1.110	1.120	1.120	2,403,780
2026-02-02	1.130	1.140	1.100	1.120	1.120	2,930,536
2026-01-30	1.140	1.140	1.120	1.140	1.140	3,719,159
2026-01-29	1.140	1.180	1.130	1.140	1.140	4,581,109
2026-01-28	1.240	1.240	1.050	1.150	1.150	17,344,439
2026-01-27	1.240	1.260	1.220	1.240	1.240	5,435,509
2026-01-26	1.290	1.290	1.250	1.270	1.270	2,870,502
2026-01-23	1.310	1.320	1.280	1.280	1.280	3,903,711
2026-01-22	1.290	1.320	1.260	1.320	1.320	8,124,236

← NewerPage 3 of 21 · 1,216 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.