Mono Next Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.270 | 1.310 | 1.260 | 1.290 | 1.290 | 15,065,350 |
| 2025-10-21 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 10,883,900 |
| 2025-10-20 | 1.320 | 1.350 | 1.260 | 1.260 | 1.260 | 22,437,320 |
| 2025-10-17 | 1.360 | 1.380 | 1.300 | 1.310 | 1.310 | 12,945,720 |
| 2025-10-16 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 10,588,240 |
| 2025-10-15 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 15,870,580 |
| 2025-10-14 | 1.400 | 1.430 | 1.360 | 1.360 | 1.360 | 15,399,670 |
| 2025-10-10 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 7,819,431 |
| 2025-10-09 | 1.410 | 1.430 | 1.380 | 1.390 | 1.390 | 18,612,811 |
| 2025-10-08 | 1.440 | 1.460 | 1.400 | 1.410 | 1.410 | 13,426,280 |
| 2025-10-07 | 1.460 | 1.490 | 1.430 | 1.440 | 1.440 | 34,170,500 |
| 2025-10-06 | 1.350 | 1.470 | 1.350 | 1.450 | 1.450 | 50,987,121 |
| 2025-10-03 | 1.390 | 1.390 | 1.340 | 1.350 | 1.350 | 16,704,080 |
| 2025-10-02 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 10,249,030 |
| 2025-10-01 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 8,781,849 |
| 2025-09-30 | 1.390 | 1.400 | 1.350 | 1.350 | 1.350 | 18,048,949 |
| 2025-09-29 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 10,605,410 |
| 2025-09-26 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 14,586,930 |
| 2025-09-25 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 11,608,900 |
| 2025-09-24 | 1.380 | 1.410 | 1.360 | 1.390 | 1.390 | 23,944,730 |
| 2025-09-23 | 1.430 | 1.450 | 1.360 | 1.370 | 1.370 | 40,151,473 |
| 2025-09-22 | 1.450 | 1.510 | 1.420 | 1.430 | 1.430 | 92,752,328 |
| 2025-09-19 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 18,816,680 |
| 2025-09-18 | 1.460 | 1.500 | 1.430 | 1.470 | 1.470 | 84,562,406 |
| 2025-09-17 | 1.520 | 1.520 | 1.450 | 1.450 | 1.450 | 65,130,078 |
| 2025-09-16 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 33,773,008 |
| 2025-09-15 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 73,946,555 |
| 2025-09-12 | 1.640 | 1.650 | 1.550 | 1.550 | 1.550 | 147,112,609 |
| 2025-09-11 | 1.570 | 1.650 | 1.560 | 1.650 | 1.650 | 109,511,695 |
| 2025-09-10 | 1.590 | 1.600 | 1.570 | 1.570 | 1.570 | 30,005,051 |
| 2025-09-09 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 42,907,273 |
| 2025-09-08 | 1.600 | 1.650 | 1.590 | 1.600 | 1.600 | 72,461,078 |
| 2025-09-05 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 45,170,539 |
| 2025-09-04 | 1.600 | 1.630 | 1.570 | 1.580 | 1.580 | 53,630,312 |
| 2025-09-03 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 61,237,898 |
| 2025-09-02 | 1.620 | 1.650 | 1.600 | 1.610 | 1.610 | 36,531,500 |
| 2025-09-01 | 1.660 | 1.710 | 1.630 | 1.640 | 1.640 | 111,160,500 |
| 2025-08-29 | 1.690 | 1.700 | 1.570 | 1.620 | 1.620 | 80,790,600 |
| 2025-08-28 | 1.710 | 1.720 | 1.680 | 1.700 | 1.700 | 14,345,800 |
| 2025-08-27 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 18,647,600 |
| 2025-08-26 | 1.710 | 1.720 | 1.670 | 1.690 | 1.690 | 31,224,700 |
| 2025-08-25 | 1.740 | 1.750 | 1.700 | 1.710 | 1.710 | 38,324,000 |
| 2025-08-22 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 27,297,800 |
| 2025-08-21 | 1.740 | 1.750 | 1.700 | 1.720 | 1.720 | 30,041,700 |
| 2025-08-20 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 22,619,400 |
| 2025-08-19 | 1.770 | 1.800 | 1.730 | 1.750 | 1.750 | 17,689,800 |
| 2025-08-18 | 1.780 | 1.830 | 1.760 | 1.790 | 1.790 | 42,166,400 |
| 2025-08-15 | 1.730 | 1.770 | 1.680 | 1.770 | 1.770 | 40,730,300 |
| 2025-08-14 | 1.770 | 1.770 | 1.690 | 1.730 | 1.730 | 31,430,700 |
| 2025-08-13 | 1.850 | 1.850 | 1.690 | 1.760 | 1.760 | 78,582,500 |
| 2025-08-08 | 1.930 | 1.960 | 1.890 | 1.910 | 1.910 | 128,818,800 |
| 2025-08-07 | 1.840 | 2.000 | 1.800 | 1.920 | 1.920 | 293,370,200 |
| 2025-08-06 | 1.770 | 1.830 | 1.770 | 1.820 | 1.820 | 92,264,200 |
| 2025-08-05 | 1.730 | 1.770 | 1.730 | 1.750 | 1.750 | 36,298,200 |
| 2025-08-04 | 1.790 | 1.800 | 1.690 | 1.720 | 1.720 | 77,104,400 |
| 2025-08-01 | 1.840 | 1.870 | 1.780 | 1.780 | 1.780 | 150,094,900 |
| 2025-07-31 | 1.780 | 1.840 | 1.760 | 1.810 | 1.810 | 141,275,100 |
| 2025-07-30 | 1.750 | 1.780 | 1.710 | 1.780 | 1.780 | 67,202,300 |
| 2025-07-29 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 41,637,600 |
| 2025-07-25 | 1.740 | 1.740 | 1.670 | 1.700 | 1.700 | 76,622,000 |
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.