Mono Next Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1.670 | 1.710 | 1.650 | 1.700 | 1.700 | 4,264,310 |
| 2024-10-25 | 1.680 | 1.750 | 1.680 | 1.680 | 1.680 | 3,071,227 |
| 2024-10-24 | 1.720 | 1.740 | 1.700 | 1.700 | 1.700 | 1,515,312 |
| 2024-10-22 | 1.720 | 1.730 | 1.660 | 1.720 | 1.720 | 11,651,890 |
| 2024-10-21 | 1.760 | 1.770 | 1.730 | 1.730 | 1.730 | 2,709,820 |
| 2024-10-18 | 1.760 | 1.800 | 1.740 | 1.770 | 1.770 | 4,834,633 |
| 2024-10-17 | 1.750 | 1.810 | 1.740 | 1.770 | 1.770 | 7,154,013 |
| 2024-10-16 | 1.810 | 1.810 | 1.710 | 1.770 | 1.770 | 21,147,000 |
| 2024-10-15 | 1.800 | 1.830 | 1.780 | 1.810 | 1.810 | 6,323,313 |
| 2024-10-11 | 1.820 | 1.870 | 1.800 | 1.810 | 1.810 | 10,710,020 |
| 2024-10-10 | 1.850 | 1.870 | 1.760 | 1.810 | 1.810 | 10,316,500 |
| 2024-10-09 | 1.850 | 1.860 | 1.810 | 1.820 | 1.820 | 14,680,830 |
| 2024-10-08 | 1.770 | 1.890 | 1.730 | 1.850 | 1.850 | 30,062,119 |
| 2024-10-07 | 1.740 | 1.800 | 1.730 | 1.760 | 1.760 | 11,104,370 |
| 2024-10-04 | 1.730 | 1.740 | 1.670 | 1.740 | 1.740 | 8,756,901 |
| 2024-10-03 | 1.710 | 1.760 | 1.690 | 1.730 | 1.730 | 7,556,250 |
| 2024-10-02 | 1.740 | 1.780 | 1.700 | 1.710 | 1.710 | 8,209,080 |
| 2024-10-01 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 6,335,546 |
| 2024-09-30 | 1.680 | 1.760 | 1.680 | 1.740 | 1.740 | 13,903,850 |
| 2024-09-27 | 1.700 | 1.720 | 1.660 | 1.690 | 1.690 | 13,045,770 |
| 2024-09-26 | 1.770 | 1.780 | 1.700 | 1.710 | 1.710 | 13,199,540 |
| 2024-09-25 | 1.830 | 1.850 | 1.770 | 1.770 | 1.770 | 12,492,520 |
| 2024-09-24 | 1.880 | 1.920 | 1.810 | 1.840 | 1.840 | 31,452,650 |
| 2024-09-23 | 1.840 | 1.900 | 1.780 | 1.900 | 1.900 | 37,236,070 |
| 2024-09-20 | 1.780 | 1.840 | 1.770 | 1.840 | 1.840 | 22,711,000 |
| 2024-09-19 | 1.800 | 1.840 | 1.740 | 1.760 | 1.760 | 25,793,859 |
| 2024-09-18 | 1.760 | 1.800 | 1.730 | 1.790 | 1.790 | 21,534,900 |
| 2024-09-17 | 1.710 | 1.800 | 1.640 | 1.770 | 1.770 | 41,014,641 |
| 2024-09-16 | 1.570 | 1.770 | 1.570 | 1.700 | 1.700 | 39,238,738 |
| 2024-09-13 | 1.570 | 1.610 | 1.550 | 1.570 | 1.570 | 10,180,100 |
| 2024-09-12 | 1.580 | 1.590 | 1.490 | 1.570 | 1.570 | 10,557,910 |
| 2024-09-11 | 1.600 | 1.640 | 1.550 | 1.600 | 1.600 | 7,706,341 |
| 2024-09-10 | 1.680 | 1.710 | 1.610 | 1.640 | 1.640 | 8,028,310 |
| 2024-09-09 | 1.740 | 1.740 | 1.610 | 1.680 | 1.680 | 7,964,337 |
| 2024-09-06 | 1.700 | 1.740 | 1.690 | 1.700 | 1.700 | 8,385,460 |
| 2024-09-05 | 1.680 | 1.710 | 1.640 | 1.690 | 1.690 | 6,816,529 |
| 2024-09-04 | 1.700 | 1.710 | 1.660 | 1.690 | 1.690 | 4,107,144 |
| 2024-09-03 | 1.670 | 1.730 | 1.640 | 1.680 | 1.680 | 13,497,220 |
| 2024-09-02 | 1.670 | 1.680 | 1.270 | 1.670 | 1.670 | 69,896,203 |
| 2024-08-30 | 1.820 | 1.820 | 1.520 | 1.670 | 1.670 | 36,759,930 |
| 2024-08-29 | 1.790 | 1.820 | 1.750 | 1.810 | 1.810 | 11,037,990 |
| 2024-08-28 | 1.800 | 1.820 | 1.760 | 1.790 | 1.790 | 9,661,840 |
| 2024-08-27 | 1.770 | 1.800 | 1.740 | 1.800 | 1.800 | 15,404,790 |
| 2024-08-26 | 1.690 | 1.760 | 1.680 | 1.760 | 1.760 | 15,185,160 |
| 2024-08-23 | 1.780 | 1.790 | 1.680 | 1.720 | 1.720 | 24,674,730 |
| 2024-08-22 | 1.710 | 1.800 | 1.650 | 1.780 | 1.780 | 37,698,840 |
| 2024-08-21 | 1.740 | 1.740 | 1.690 | 1.720 | 1.720 | 15,168,120 |
| 2024-08-20 | 1.600 | 1.740 | 1.590 | 1.710 | 1.710 | 53,599,320 |
| 2024-08-19 | 1.500 | 1.580 | 1.480 | 1.570 | 1.570 | 23,407,859 |
| 2024-08-16 | 1.510 | 1.510 | 1.470 | 1.500 | 1.500 | 18,844,000 |
| 2024-08-15 | 1.450 | 1.510 | 1.420 | 1.470 | 1.470 | 43,166,047 |
| 2024-08-14 | 1.440 | 1.480 | 1.420 | 1.440 | 1.440 | 13,556,990 |
| 2024-08-13 | 1.450 | 1.460 | 1.380 | 1.440 | 1.440 | 10,450,540 |
| 2024-08-09 | 1.420 | 1.480 | 1.420 | 1.450 | 1.450 | 13,402,960 |
| 2024-08-08 | 1.430 | 1.450 | 1.390 | 1.450 | 1.450 | 16,963,090 |
| 2024-08-07 | 1.400 | 1.470 | 1.260 | 1.430 | 1.430 | 41,634,219 |
| 2024-08-06 | 1.400 | 1.440 | 1.370 | 1.400 | 1.400 | 14,006,400 |
| 2024-08-05 | 1.360 | 1.400 | 1.320 | 1.400 | 1.400 | 19,918,850 |
| 2024-08-02 | 1.340 | 1.410 | 1.310 | 1.380 | 1.380 | 17,844,730 |
| 2024-08-01 | 1.410 | 1.500 | 1.270 | 1.350 | 1.350 | 86,058,758 |
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.