Mono Next Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.730 | 1.780 | 1.710 | 1.750 | 1.750 | 79,899,900 |
| 2025-07-23 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 32,985,000 |
| 2025-07-22 | 1.790 | 1.810 | 1.670 | 1.710 | 1.710 | 73,298,800 |
| 2025-07-21 | 1.820 | 1.830 | 1.790 | 1.800 | 1.800 | 43,214,600 |
| 2025-07-18 | 1.840 | 1.850 | 1.780 | 1.800 | 1.800 | 78,895,000 |
| 2025-07-17 | 1.830 | 1.880 | 1.820 | 1.840 | 1.840 | 111,092,000 |
| 2025-07-16 | 1.780 | 1.830 | 1.770 | 1.830 | 1.830 | 120,274,900 |
| 2025-07-15 | 1.780 | 1.810 | 1.730 | 1.770 | 1.770 | 103,564,900 |
| 2025-07-14 | 1.720 | 1.780 | 1.710 | 1.760 | 1.760 | 97,081,100 |
| 2025-07-11 | 1.700 | 1.740 | 1.700 | 1.710 | 1.710 | 34,053,300 |
| 2025-07-09 | 1.740 | 1.750 | 1.690 | 1.700 | 1.700 | 46,372,500 |
| 2025-07-08 | 1.700 | 1.770 | 1.700 | 1.720 | 1.720 | 69,829,100 |
| 2025-07-07 | 1.660 | 1.740 | 1.660 | 1.730 | 1.730 | 57,033,400 |
| 2025-07-04 | 1.720 | 1.750 | 1.680 | 1.680 | 1.680 | 45,541,800 |
| 2025-07-03 | 1.730 | 1.780 | 1.710 | 1.730 | 1.730 | 75,651,700 |
| 2025-07-02 | 1.590 | 1.730 | 1.580 | 1.720 | 1.720 | 130,346,700 |
| 2025-07-01 | 1.600 | 1.610 | 1.560 | 1.590 | 1.590 | 38,299,400 |
| 2025-06-30 | 1.620 | 1.650 | 1.570 | 1.580 | 1.580 | 38,997,400 |
| 2025-06-27 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 32,441,300 |
| 2025-06-26 | 1.690 | 1.720 | 1.600 | 1.600 | 1.600 | 68,802,900 |
| 2025-06-25 | 1.690 | 1.720 | 1.660 | 1.680 | 1.680 | 48,400,400 |
| 2025-06-24 | 1.670 | 1.740 | 1.650 | 1.720 | 1.720 | 74,794,300 |
| 2025-06-23 | 1.760 | 1.780 | 1.550 | 1.620 | 1.620 | 128,786,200 |
| 2025-06-20 | 1.800 | 1.840 | 1.770 | 1.790 | 1.790 | 100,468,492 |
| 2025-06-19 | 1.720 | 1.780 | 1.710 | 1.780 | 1.780 | 120,268,900 |
| 2025-06-18 | 1.730 | 1.830 | 1.690 | 1.700 | 1.700 | 180,274,200 |
| 2025-06-17 | 1.720 | 1.770 | 1.680 | 1.700 | 1.700 | 80,912,500 |
| 2025-06-16 | 1.760 | 1.760 | 1.670 | 1.690 | 1.690 | 50,426,600 |
| 2025-06-13 | 1.680 | 1.770 | 1.650 | 1.740 | 1.740 | 65,306,800 |
| 2025-06-12 | 1.760 | 1.800 | 1.700 | 1.710 | 1.710 | 63,171,600 |
| 2025-06-11 | 1.810 | 1.850 | 1.740 | 1.760 | 1.760 | 84,246,100 |
| 2025-06-10 | 1.740 | 1.870 | 1.740 | 1.800 | 1.800 | 123,988,700 |
| 2025-06-09 | 1.750 | 1.780 | 1.720 | 1.730 | 1.730 | 55,756,300 |
| 2025-06-06 | 1.580 | 1.810 | 1.580 | 1.750 | 1.750 | 130,132,000 |
| 2025-06-05 | 1.710 | 1.720 | 1.520 | 1.560 | 1.560 | 79,849,600 |
| 2025-06-04 | 1.800 | 1.850 | 1.670 | 1.670 | 1.670 | 40,204,600 |
| 2025-05-30 | 1.760 | 1.800 | 1.750 | 1.790 | 1.790 | 35,915,500 |
| 2025-05-29 | 1.780 | 1.840 | 1.740 | 1.780 | 1.780 | 55,416,400 |
| 2025-05-28 | 1.880 | 1.930 | 1.760 | 1.790 | 1.790 | 111,955,600 |
| 2025-05-27 | 1.880 | 1.910 | 1.840 | 1.860 | 1.860 | 74,126,200 |
| 2025-05-26 | 1.670 | 1.860 | 1.640 | 1.840 | 1.840 | 97,025,600 |
| 2025-05-23 | 1.720 | 1.740 | 1.670 | 1.680 | 1.680 | 44,875,700 |
| 2025-05-22 | 1.980 | 2.020 | 1.420 | 1.630 | 1.630 | 353,999,700 |
| 2025-05-21 | 2.040 | 2.080 | 1.960 | 1.990 | 1.990 | 43,149,900 |
| 2025-05-20 | 2.120 | 2.160 | 2.020 | 2.040 | 2.040 | 37,276,500 |
| 2025-05-19 | 2.020 | 2.140 | 1.990 | 2.100 | 2.100 | 78,315,000 |
| 2025-05-16 | 1.940 | 2.020 | 1.910 | 1.990 | 1.990 | 27,380,800 |
| 2025-05-15 | 1.980 | 2.020 | 1.890 | 1.960 | 1.960 | 29,667,300 |
| 2025-05-14 | 1.930 | 1.990 | 1.870 | 1.990 | 1.990 | 35,779,600 |
| 2025-05-13 | 1.870 | 1.930 | 1.850 | 1.920 | 1.920 | 23,176,500 |
| 2025-05-09 | 1.920 | 1.940 | 1.750 | 1.850 | 1.850 | 43,079,500 |
| 2025-05-08 | 1.900 | 1.940 | 1.870 | 1.920 | 1.920 | 22,964,300 |
| 2025-05-07 | 1.880 | 1.940 | 1.860 | 1.900 | 1.900 | 36,055,500 |
| 2025-05-06 | 1.730 | 1.880 | 1.700 | 1.860 | 1.860 | 52,887,600 |
| 2025-05-02 | 1.650 | 1.760 | 1.640 | 1.740 | 1.740 | 39,430,289 |
| 2025-04-30 | 1.670 | 1.670 | 1.620 | 1.650 | 1.650 | 16,812,820 |
| 2025-04-29 | 1.700 | 1.700 | 1.630 | 1.680 | 1.680 | 25,501,199 |
| 2025-04-28 | 1.640 | 1.690 | 1.610 | 1.690 | 1.690 | 38,708,648 |
| 2025-04-25 | 1.680 | 1.760 | 1.660 | 1.700 | 1.700 | 80,598,555 |
| 2025-04-24 | 1.540 | 1.730 | 1.530 | 1.720 | 1.720 | 207,623,203 |
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.