Mono Next PCL (BKK:MONO)
Thailand · Delayed Price · Currency is THB 1.190
+0.070 (6.25%)
At close: Feb 4, 2026
Mono Next PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | - | 6.25% | 11,401,627 |
| Feb 3, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | - | 2,403,780 |
| Feb 2, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 2,930,536 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 3,719,159 |
| Jan 29, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 4,581,109 |
| Jan 28, 2026 | 1.24 | 1.24 | 1.05 | 1.15 | 1.15 | -7.26% | 17,344,440 |
| Jan 27, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -2.36% | 5,435,509 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 2,870,502 |
| Jan 23, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 3,903,711 |
| Jan 22, 2026 | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 8,124,236 |
| Jan 21, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 6,126,029 |
| Jan 20, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 11,341,550 |
| Jan 19, 2026 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 13,344,680 |
| Jan 16, 2026 | 1.24 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 19,759,220 |
| Jan 15, 2026 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | 6.78% | 16,721,990 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 3,308,410 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 7,617,104 |
| Jan 12, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 11,002,750 |
| Jan 9, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.00% | 17,711,000 |
| Jan 8, 2026 | 1.18 | 1.24 | 1.15 | 1.20 | 1.20 | 0.84% | 15,695,810 |
| Jan 7, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 8.18% | 20,004,290 |
| Jan 6, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 3,503,783 |
| Jan 5, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 10,444,260 |
| Dec 30, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 2,306,674 |
| Dec 29, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 3,768,057 |
| Dec 26, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 3,786,507 |
| Dec 25, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 2,131,162 |
| Dec 24, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 2,512,511 |
| Dec 23, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 4,434,874 |
| Dec 22, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 7,147,207 |
| Dec 19, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 5,113,387 |
| Dec 18, 2025 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -6.03% | 5,710,117 |
| Dec 17, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 1,869,634 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | - | 2,921,717 |
| Dec 15, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 5,030,490 |
| Dec 12, 2025 | 1.18 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 5,759,375 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -4.84% | 8,448,059 |
| Dec 9, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 4,806,490 |
| Dec 8, 2025 | 1.22 | 1.26 | 1.16 | 1.26 | 1.26 | 1.61% | 20,562,130 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 6,681,193 |
| Dec 3, 2025 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 13,229,800 |
| Dec 2, 2025 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 20,468,530 |
| Dec 1, 2025 | 1.18 | 1.28 | 1.17 | 1.27 | 1.27 | 4.96% | 31,694,770 |
| Nov 28, 2025 | 1.09 | 1.22 | 1.09 | 1.21 | 1.21 | 11.01% | 48,736,000 |
| Nov 27, 2025 | 0.95 | 1.11 | 0.94 | 1.09 | 1.09 | 13.54% | 33,104,534 |
| Nov 26, 2025 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 5.49% | 19,402,492 |
| Nov 25, 2025 | 0.81 | 0.93 | 0.80 | 0.91 | 0.91 | 12.35% | 36,853,180 |
| Nov 24, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 3.85% | 4,351,921 |
| Nov 21, 2025 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -6.02% | 11,087,500 |
| Nov 20, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 2.47% | 6,259,709 |