Mono Next Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.460	0.470	0.440	0.450	0.450	9,387,426
2026-10-19	0.480	0.480	0.460	0.460	0.460	3,924,032
2026-10-15	0.480	0.490	0.470	0.470	0.470	3,046,563
2026-10-14	0.490	0.500	0.480	0.490	0.490	2,410,905
2026-10-12	0.500	0.500	0.490	0.500	0.500	3,627,263
2026-10-09	0.500	0.510	0.490	0.500	0.500	1,321,476
2026-10-08	0.500	0.510	0.490	0.490	0.490	2,436,729
2026-10-07	0.500	0.510	0.500	0.500	0.500	1,815,171
2026-10-06	0.510	0.520	0.500	0.510	0.510	2,891,000
2026-10-05	0.510	0.520	0.500	0.500	0.500	3,749,215
2026-10-02	0.500	0.520	0.500	0.520	0.520	3,288,003
2026-10-01	0.500	0.510	0.490	0.500	0.500	3,887,613
2026-09-30	0.510	0.520	0.490	0.490	0.490	7,044,400
2026-09-29	0.520	0.540	0.510	0.520	0.520	8,885,600
2026-09-28	0.500	0.520	0.490	0.510	0.510	8,207,100
2026-09-25	0.510	0.520	0.490	0.500	0.500	9,344,958
2026-09-24	0.520	0.530	0.510	0.510	0.510	5,316,803
2026-09-23	0.530	0.540	0.500	0.520	0.520	8,438,100
2026-09-22	0.510	0.540	0.510	0.530	0.530	12,664,376
2026-09-21	0.520	0.530	0.500	0.510	0.510	4,289,213
2026-09-18	0.520	0.530	0.490	0.520	0.520	15,810,677
2026-09-17	0.540	0.550	0.520	0.530	0.530	8,330,901
2026-09-16	0.560	0.560	0.530	0.540	0.540	6,828,894
2026-09-15	0.570	0.580	0.550	0.550	0.550	6,040,005
2026-09-14	0.570	0.580	0.560	0.560	0.560	1,639,248
2026-09-11	0.560	0.600	0.550	0.560	0.560	15,217,801
2026-09-10	0.560	0.570	0.550	0.550	0.550	2,162,399
2026-09-09	0.570	0.570	0.560	0.560	0.560	2,891,941
2026-09-08	0.590	0.590	0.550	0.570	0.570	12,370,075
2026-09-07	0.580	0.590	0.570	0.590	0.590	2,423,416
2026-09-04	0.550	0.580	0.550	0.580	0.580	4,476,703
2026-09-03	0.560	0.570	0.540	0.550	0.550	3,748,288
2026-09-02	0.580	0.580	0.550	0.560	0.560	13,814,275
2026-09-01	0.600	0.610	0.580	0.580	0.580	9,642,938
2026-08-31	0.590	0.600	0.590	0.600	0.600	2,430,550
2026-08-28	0.590	0.590	0.580	0.590	0.590	4,844,609
2026-08-27	0.600	0.610	0.590	0.590	0.590	2,989,650
2026-08-26	0.600	0.610	0.600	0.600	0.600	2,827,442
2026-08-25	0.620	0.620	0.590	0.600	0.600	12,160,330
2026-08-24	0.580	0.630	0.570	0.620	0.620	27,265,412
2026-08-21	0.590	0.600	0.560	0.580	0.580	14,713,745
2026-08-20	0.620	0.620	0.580	0.590	0.590	21,367,707
2026-08-19	0.660	0.660	0.590	0.620	0.620	29,297,049
2026-08-18	0.680	0.680	0.640	0.660	0.660	19,727,078
2026-08-17	0.680	0.680	0.650	0.680	0.680	10,611,064
2026-08-14	0.690	0.700	0.670	0.670	0.670	5,737,687
2026-08-13	0.710	0.710	0.680	0.690	0.690	8,773,324
2026-08-11	0.710	0.720	0.690	0.710	0.710	6,751,622
2026-08-10	0.690	0.740	0.690	0.720	0.720	34,821,188
2026-08-07	0.680	0.690	0.670	0.690	0.690	2,971,335
2026-08-06	0.670	0.680	0.670	0.680	0.680	2,297,238
2026-08-05	0.670	0.680	0.670	0.670	0.670	1,263,585
2026-08-04	0.700	0.700	0.670	0.670	0.670	7,059,119
2026-08-03	0.710	0.710	0.680	0.690	0.690	5,103,538
2026-07-31	0.680	0.720	0.670	0.710	0.710	7,781,843
2026-07-30	0.680	0.690	0.650	0.670	0.670	8,716,817
2026-07-27	0.690	0.700	0.670	0.690	0.690	11,651,528
2026-07-24	0.700	0.710	0.680	0.700	0.700	4,465,835
2026-07-23	0.710	0.710	0.690	0.700	0.700	7,568,325
2026-07-22	0.700	0.710	0.680	0.700	0.700	11,763,402

Page 1 of 21 · 1,216 trading daysOlder →

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.