Mono Next Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.520 | 1.550 | 1.460 | 1.520 | 1.520 | 101,207,797 |
| 2025-04-22 | 1.310 | 1.510 | 1.310 | 1.470 | 1.470 | 161,581,109 |
| 2025-04-21 | 1.300 | 1.360 | 1.290 | 1.300 | 1.300 | 51,343,141 |
| 2025-04-18 | 1.270 | 1.310 | 1.250 | 1.290 | 1.290 | 44,056,699 |
| 2025-04-17 | 1.190 | 1.260 | 1.180 | 1.250 | 1.250 | 45,246,871 |
| 2025-04-16 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 22,251,439 |
| 2025-04-11 | 1.160 | 1.180 | 1.140 | 1.140 | 1.140 | 15,199,360 |
| 2025-04-10 | 1.180 | 1.220 | 1.130 | 1.180 | 1.180 | 55,261,262 |
| 2025-04-09 | 1.110 | 1.130 | 1.040 | 1.100 | 1.100 | 48,906,301 |
| 2025-04-08 | 1.260 | 1.320 | 1.140 | 1.140 | 1.140 | 88,223,992 |
| 2025-04-04 | 1.410 | 1.410 | 1.310 | 1.350 | 1.350 | 35,830,238 |
| 2025-04-03 | 1.290 | 1.440 | 1.290 | 1.420 | 1.420 | 53,662,199 |
| 2025-04-02 | 1.330 | 1.350 | 1.290 | 1.310 | 1.310 | 15,502,840 |
| 2025-04-01 | 1.270 | 1.360 | 1.260 | 1.340 | 1.340 | 33,114,352 |
| 2025-03-31 | 1.250 | 1.290 | 1.220 | 1.260 | 1.260 | 13,273,650 |
| 2025-03-28 | 1.300 | 1.340 | 1.280 | 1.300 | 1.300 | 9,557,592 |
| 2025-03-27 | 1.330 | 1.350 | 1.270 | 1.300 | 1.300 | 13,749,090 |
| 2025-03-26 | 1.350 | 1.360 | 1.320 | 1.340 | 1.340 | 10,638,040 |
| 2025-03-25 | 1.320 | 1.370 | 1.270 | 1.350 | 1.350 | 34,136,848 |
| 2025-03-24 | 1.280 | 1.300 | 1.230 | 1.300 | 1.300 | 13,434,860 |
| 2025-03-21 | 1.300 | 1.330 | 1.210 | 1.280 | 1.280 | 30,168,131 |
| 2025-03-20 | 1.300 | 1.330 | 1.260 | 1.300 | 1.300 | 21,067,850 |
| 2025-03-19 | 1.180 | 1.320 | 1.170 | 1.290 | 1.290 | 51,545,273 |
| 2025-03-18 | 1.220 | 1.230 | 1.150 | 1.180 | 1.180 | 33,220,531 |
| 2025-03-17 | 1.240 | 1.270 | 1.130 | 1.210 | 1.210 | 53,093,090 |
| 2025-03-14 | 1.320 | 1.360 | 1.270 | 1.290 | 1.290 | 75,753,828 |
| 2025-03-13 | 1.400 | 1.410 | 1.310 | 1.310 | 1.310 | 45,167,301 |
| 2025-03-12 | 1.410 | 1.490 | 1.360 | 1.380 | 1.380 | 153,691,016 |
| 2025-03-11 | 1.420 | 1.500 | 1.360 | 1.410 | 1.410 | 132,520,297 |
| 2025-03-10 | 1.430 | 1.570 | 1.400 | 1.440 | 1.440 | 226,682,406 |
| 2025-03-07 | 1.260 | 1.390 | 1.220 | 1.390 | 1.390 | 210,899,109 |
| 2025-03-06 | 1.150 | 1.340 | 1.140 | 1.250 | 1.250 | 242,889,500 |
| 2025-03-05 | 1.080 | 1.190 | 1.080 | 1.140 | 1.140 | 76,679,086 |
| 2025-03-04 | 1.100 | 1.120 | 1.050 | 1.070 | 1.070 | 37,677,922 |
| 2025-03-03 | 1.030 | 1.160 | 0.990 | 1.100 | 1.100 | 87,460,172 |
| 2025-02-28 | 1.010 | 1.050 | 1.010 | 1.020 | 1.020 | 9,798,426 |
| 2025-02-27 | 1.050 | 1.090 | 1.010 | 1.030 | 1.030 | 15,262,260 |
| 2025-02-26 | 1.020 | 1.070 | 1.010 | 1.060 | 1.060 | 14,133,350 |
| 2025-02-25 | 1.060 | 1.060 | 1.000 | 1.020 | 1.020 | 21,350,770 |
| 2025-02-24 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 21,980,010 |
| 2025-02-21 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 18,141,039 |
| 2025-02-20 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 32,324,529 |
| 2025-02-19 | 1.150 | 1.210 | 1.140 | 1.160 | 1.160 | 37,219,738 |
| 2025-02-18 | 1.170 | 1.190 | 1.130 | 1.150 | 1.150 | 27,149,711 |
| 2025-02-17 | 1.130 | 1.180 | 1.090 | 1.180 | 1.180 | 30,732,910 |
| 2025-02-14 | 1.160 | 1.180 | 1.140 | 1.140 | 1.140 | 21,603,410 |
| 2025-02-13 | 1.220 | 1.240 | 1.150 | 1.150 | 1.150 | 44,581,941 |
| 2025-02-11 | 1.180 | 1.260 | 1.180 | 1.230 | 1.230 | 34,258,191 |
| 2025-02-10 | 1.190 | 1.220 | 1.160 | 1.180 | 1.180 | 24,075,840 |
| 2025-02-07 | 1.170 | 1.210 | 1.150 | 1.210 | 1.210 | 46,549,727 |
| 2025-02-06 | 1.240 | 1.270 | 1.140 | 1.150 | 1.150 | 42,062,648 |
| 2025-02-05 | 1.280 | 1.310 | 1.210 | 1.230 | 1.230 | 26,575,641 |
| 2025-02-04 | 1.290 | 1.350 | 1.250 | 1.280 | 1.280 | 61,000,461 |
| 2025-02-03 | 1.230 | 1.280 | 1.170 | 1.270 | 1.270 | 77,893,719 |
| 2025-01-31 | 1.380 | 1.470 | 1.280 | 1.310 | 1.310 | 96,425,039 |
| 2025-01-30 | 1.560 | 1.570 | 1.340 | 1.360 | 1.360 | 96,119,430 |
| 2025-01-29 | 1.610 | 1.630 | 1.560 | 1.560 | 1.560 | 19,667,260 |
| 2025-01-28 | 1.590 | 1.630 | 1.540 | 1.590 | 1.590 | 36,769,594 |
| 2025-01-27 | 1.650 | 1.700 | 1.580 | 1.580 | 1.580 | 39,039,898 |
| 2025-01-24 | 1.680 | 1.720 | 1.650 | 1.660 | 1.660 | 31,451,490 |
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.