Mono Next Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.640 | 1.810 | 1.620 | 1.680 | 1.680 | 103,691,000 |
| 2025-01-22 | 1.620 | 1.680 | 1.570 | 1.660 | 1.660 | 50,405,039 |
| 2025-01-21 | 1.660 | 1.680 | 1.600 | 1.610 | 1.610 | 29,927,510 |
| 2025-01-20 | 1.460 | 1.660 | 1.440 | 1.620 | 1.620 | 62,499,820 |
| 2025-01-17 | 1.870 | 1.870 | 1.570 | 1.570 | 1.570 | 115,562,203 |
| 2025-01-16 | 1.930 | 1.980 | 1.840 | 1.850 | 1.850 | 36,634,328 |
| 2025-01-15 | 1.890 | 1.940 | 1.870 | 1.920 | 1.920 | 32,836,230 |
| 2025-01-14 | 2.060 | 2.060 | 1.870 | 1.870 | 1.870 | 57,436,688 |
| 2025-01-13 | 1.940 | 2.100 | 1.900 | 2.060 | 2.060 | 60,095,539 |
| 2025-01-10 | 1.840 | 2.020 | 1.830 | 1.970 | 1.970 | 52,911,551 |
| 2025-01-09 | 2.020 | 2.040 | 1.740 | 1.870 | 1.870 | 90,132,750 |
| 2025-01-08 | 2.060 | 2.060 | 1.990 | 2.040 | 2.040 | 39,496,762 |
| 2025-01-07 | 2.060 | 2.140 | 2.040 | 2.060 | 2.060 | 44,497,449 |
| 2025-01-06 | 2.220 | 2.220 | 2.040 | 2.040 | 2.040 | 80,891,828 |
| 2025-01-03 | 2.040 | 2.240 | 2.000 | 2.220 | 2.220 | 102,087,203 |
| 2025-01-02 | 2.060 | 2.080 | 2.000 | 2.020 | 2.020 | 12,121,580 |
| 2024-12-30 | 2.020 | 2.120 | 2.000 | 2.060 | 2.060 | 18,806,461 |
| 2024-12-27 | 2.000 | 2.060 | 1.960 | 2.020 | 2.020 | 42,026,379 |
| 2024-12-26 | 2.060 | 2.160 | 2.000 | 2.000 | 2.000 | 83,699,906 |
| 2024-12-25 | 2.140 | 2.160 | 2.040 | 2.060 | 2.060 | 36,352,367 |
| 2024-12-24 | 2.120 | 2.140 | 2.060 | 2.140 | 2.140 | 26,395,939 |
| 2024-12-23 | 2.060 | 2.180 | 1.960 | 2.120 | 2.120 | 65,105,461 |
| 2024-12-20 | 2.220 | 2.240 | 1.980 | 2.020 | 2.020 | 68,439,219 |
| 2024-12-19 | 2.200 | 2.280 | 2.100 | 2.180 | 2.180 | 51,177,770 |
| 2024-12-18 | 2.200 | 2.340 | 2.140 | 2.240 | 2.240 | 64,420,578 |
| 2024-12-17 | 2.280 | 2.300 | 1.970 | 2.160 | 2.160 | 64,904,281 |
| 2024-12-16 | 2.280 | 2.360 | 2.220 | 2.280 | 2.280 | 24,798,221 |
| 2024-12-13 | 2.300 | 2.360 | 2.200 | 2.280 | 2.280 | 31,228,410 |
| 2024-12-12 | 2.320 | 2.460 | 2.280 | 2.340 | 2.340 | 26,813,240 |
| 2024-12-11 | 2.260 | 2.380 | 2.240 | 2.340 | 2.340 | 24,769,391 |
| 2024-12-09 | 2.440 | 2.460 | 2.180 | 2.260 | 2.260 | 43,514,633 |
| 2024-12-06 | 2.520 | 2.600 | 2.400 | 2.460 | 2.460 | 58,983,781 |
| 2024-12-04 | 2.460 | 2.780 | 2.420 | 2.500 | 2.500 | 121,631,508 |
| 2024-12-03 | 2.840 | 2.900 | 2.300 | 2.400 | 2.400 | 145,275,500 |
| 2024-12-02 | 2.780 | 2.960 | 2.720 | 2.920 | 2.920 | 105,501,297 |
| 2024-11-29 | 2.500 | 2.740 | 2.320 | 2.720 | 2.720 | 104,650,398 |
| 2024-11-28 | 2.340 | 2.560 | 2.280 | 2.520 | 2.520 | 96,662,414 |
| 2024-11-27 | 2.120 | 2.340 | 2.100 | 2.340 | 2.340 | 84,509,586 |
| 2024-11-26 | 1.820 | 2.300 | 1.810 | 2.220 | 2.220 | 282,998,781 |
| 2024-11-25 | 1.790 | 1.840 | 1.770 | 1.820 | 1.820 | 48,081,754 |
| 2024-11-22 | 1.790 | 1.810 | 1.760 | 1.790 | 1.790 | 67,100,195 |
| 2024-11-21 | 1.650 | 1.780 | 1.620 | 1.750 | 1.750 | 88,496,750 |
| 2024-11-20 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 4,218,402 |
| 2024-11-19 | 1.700 | 1.720 | 1.650 | 1.670 | 1.670 | 11,080,480 |
| 2024-11-18 | 1.590 | 1.660 | 1.590 | 1.660 | 1.660 | 11,788,190 |
| 2024-11-15 | 1.630 | 1.680 | 1.580 | 1.580 | 1.580 | 15,493,120 |
| 2024-11-14 | 1.640 | 1.650 | 1.560 | 1.620 | 1.620 | 14,236,130 |
| 2024-11-13 | 1.710 | 1.760 | 1.630 | 1.650 | 1.650 | 21,540,340 |
| 2024-11-12 | 1.860 | 1.880 | 1.680 | 1.680 | 1.680 | 52,107,922 |
| 2024-11-11 | 1.580 | 1.840 | 1.580 | 1.760 | 1.760 | 59,240,199 |
| 2024-11-08 | 1.610 | 1.630 | 1.570 | 1.580 | 1.580 | 3,346,374 |
| 2024-11-07 | 1.580 | 1.620 | 1.580 | 1.610 | 1.610 | 2,697,211 |
| 2024-11-06 | 1.600 | 1.630 | 1.580 | 1.590 | 1.590 | 6,116,428 |
| 2024-11-05 | 1.640 | 1.660 | 1.580 | 1.600 | 1.600 | 9,115,807 |
| 2024-11-04 | 1.700 | 1.710 | 1.650 | 1.650 | 1.650 | 2,198,305 |
| 2024-11-01 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 3,086,300 |
| 2024-10-31 | 1.670 | 1.710 | 1.660 | 1.680 | 1.680 | 7,328,010 |
| 2024-10-30 | 1.710 | 1.740 | 1.670 | 1.670 | 1.670 | 3,803,515 |
| 2024-10-29 | 1.680 | 1.750 | 1.670 | 1.740 | 1.740 | 5,027,872 |
| 2024-10-28 | 1.670 | 1.710 | 1.650 | 1.700 | 1.700 | 4,264,310 |
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.