Mono Next Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.290 | 1.320 | 1.260 | 1.320 | 1.320 | 8,124,236 |
| 2026-01-21 | 1.290 | 1.320 | 1.270 | 1.280 | 1.280 | 6,126,029 |
| 2026-01-20 | 1.340 | 1.360 | 1.290 | 1.290 | 1.290 | 11,341,550 |
| 2026-01-19 | 1.320 | 1.360 | 1.300 | 1.350 | 1.350 | 13,344,680 |
| 2026-01-16 | 1.240 | 1.320 | 1.240 | 1.300 | 1.300 | 19,759,221 |
| 2026-01-15 | 1.180 | 1.280 | 1.180 | 1.260 | 1.260 | 16,721,990 |
| 2026-01-14 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 3,308,410 |
| 2026-01-13 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 7,617,104 |
| 2026-01-12 | 1.260 | 1.310 | 1.250 | 1.280 | 1.280 | 11,002,750 |
| 2026-01-09 | 1.200 | 1.280 | 1.200 | 1.260 | 1.260 | 17,711,000 |
| 2026-01-08 | 1.180 | 1.240 | 1.150 | 1.200 | 1.200 | 15,695,810 |
| 2026-01-07 | 1.100 | 1.200 | 1.100 | 1.190 | 1.190 | 20,004,289 |
| 2026-01-06 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 3,503,783 |
| 2026-01-05 | 1.040 | 1.120 | 1.040 | 1.110 | 1.110 | 10,444,260 |
| 2025-12-30 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 2,306,674 |
| 2025-12-29 | 1.040 | 1.080 | 1.030 | 1.060 | 1.060 | 3,768,057 |
| 2025-12-26 | 1.070 | 1.080 | 1.030 | 1.040 | 1.040 | 3,786,507 |
| 2025-12-25 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 2,131,162 |
| 2025-12-24 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 2,512,511 |
| 2025-12-23 | 1.110 | 1.130 | 1.080 | 1.080 | 1.080 | 4,434,874 |
| 2025-12-22 | 1.050 | 1.120 | 1.040 | 1.110 | 1.110 | 7,147,207 |
| 2025-12-19 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 5,113,387 |
| 2025-12-18 | 1.160 | 1.180 | 1.090 | 1.090 | 1.090 | 5,710,117 |
| 2025-12-17 | 1.180 | 1.190 | 1.150 | 1.160 | 1.160 | 1,869,634 |
| 2025-12-16 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 2,921,717 |
| 2025-12-15 | 1.210 | 1.220 | 1.160 | 1.170 | 1.170 | 5,030,490 |
| 2025-12-12 | 1.180 | 1.230 | 1.160 | 1.200 | 1.200 | 5,759,375 |
| 2025-12-11 | 1.240 | 1.240 | 1.160 | 1.180 | 1.180 | 8,448,059 |
| 2025-12-09 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 4,806,490 |
| 2025-12-08 | 1.220 | 1.260 | 1.160 | 1.260 | 1.260 | 20,562,131 |
| 2025-12-04 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 6,681,193 |
| 2025-12-03 | 1.250 | 1.280 | 1.210 | 1.270 | 1.270 | 13,229,800 |
| 2025-12-02 | 1.250 | 1.280 | 1.210 | 1.250 | 1.250 | 20,468,529 |
| 2025-12-01 | 1.180 | 1.280 | 1.170 | 1.270 | 1.270 | 31,694,770 |
| 2025-11-28 | 1.090 | 1.220 | 1.090 | 1.210 | 1.210 | 48,736,000 |
| 2025-11-27 | 0.950 | 1.110 | 0.940 | 1.090 | 1.090 | 33,104,531 |
| 2025-11-26 | 0.900 | 0.970 | 0.900 | 0.960 | 0.960 | 19,402,490 |
| 2025-11-25 | 0.810 | 0.930 | 0.800 | 0.910 | 0.910 | 36,853,180 |
| 2025-11-24 | 0.780 | 0.810 | 0.780 | 0.810 | 0.810 | 4,351,921 |
| 2025-11-21 | 0.820 | 0.820 | 0.750 | 0.780 | 0.780 | 11,087,500 |
| 2025-11-20 | 0.820 | 0.850 | 0.810 | 0.830 | 0.830 | 6,259,709 |
| 2025-11-19 | 0.830 | 0.840 | 0.800 | 0.810 | 0.810 | 4,464,406 |
| 2025-11-18 | 0.810 | 0.840 | 0.800 | 0.820 | 0.820 | 8,193,877 |
| 2025-11-17 | 0.790 | 0.860 | 0.790 | 0.830 | 0.830 | 17,320,439 |
| 2025-11-14 | 0.870 | 0.890 | 0.690 | 0.810 | 0.810 | 47,973,328 |
| 2025-11-13 | 0.950 | 0.950 | 0.860 | 0.890 | 0.890 | 24,741,480 |
| 2025-11-12 | 0.970 | 0.980 | 0.930 | 0.950 | 0.950 | 9,761,169 |
| 2025-11-11 | 0.990 | 1.050 | 0.960 | 0.980 | 0.980 | 17,985,330 |
| 2025-11-10 | 1.050 | 1.050 | 0.950 | 0.990 | 0.990 | 31,426,760 |
| 2025-11-07 | 0.910 | 1.120 | 0.890 | 1.080 | 1.080 | 222,383,703 |
| 2025-11-06 | 1.170 | 1.220 | 1.170 | 1.210 | 1.210 | 7,502,845 |
| 2025-11-05 | 1.150 | 1.170 | 1.130 | 1.160 | 1.160 | 6,649,331 |
| 2025-11-04 | 1.180 | 1.200 | 1.140 | 1.150 | 1.150 | 7,387,230 |
| 2025-11-03 | 1.200 | 1.220 | 1.180 | 1.190 | 1.190 | 8,383,531 |
| 2025-10-31 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 4,797,558 |
| 2025-10-30 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 13,337,150 |
| 2025-10-29 | 1.200 | 1.220 | 1.160 | 1.200 | 1.200 | 20,339,480 |
| 2025-10-28 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 14,379,860 |
| 2025-10-27 | 1.280 | 1.310 | 1.260 | 1.260 | 1.260 | 8,652,334 |
| 2025-10-24 | 1.300 | 1.320 | 1.280 | 1.280 | 1.280 | 8,701,921 |
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.