Mono Next PCL (BKK:MONO)
Thailand · Delayed Price · Currency is THB 1.580
-0.010 (-0.63%)
Sep 4, 2025, 4:29 PM ICT
Mono Next PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 61,237,906 |
| Sep 2, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 36,531,863 |
| Sep 1, 2025 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | 1.23% | 111,160,845 |
| Aug 29, 2025 | 1.69 | 1.70 | 1.57 | 1.62 | 1.62 | -4.71% | 80,791,926 |
| Aug 28, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 14,346,224 |
| Aug 27, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 18,647,774 |
| Aug 26, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 31,224,987 |
| Aug 25, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 38,776,670 |
| Aug 22, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 27,298,076 |
| Aug 21, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 30,041,870 |
| Aug 20, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 22,619,662 |
| Aug 19, 2025 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 17,689,918 |
| Aug 18, 2025 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 42,166,801 |
| Aug 15, 2025 | 1.73 | 1.77 | 1.68 | 1.77 | 1.77 | 2.31% | 40,730,596 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.69 | 1.73 | 1.73 | -1.70% | 31,756,746 |
| Aug 13, 2025 | 1.85 | 1.85 | 1.63 | 1.76 | 1.76 | -7.85% | 98,153,702 |
| Aug 8, 2025 | 1.93 | 1.96 | 1.89 | 1.91 | 1.91 | -0.52% | 128,819,089 |
| Aug 7, 2025 | 1.84 | 2.00 | 1.80 | 1.92 | 1.92 | 5.49% | 295,173,704 |
| Aug 6, 2025 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 4.00% | 92,264,673 |
| Aug 5, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.74% | 36,298,431 |
| Aug 4, 2025 | 1.79 | 1.80 | 1.69 | 1.72 | 1.72 | -3.37% | 78,027,718 |
| Aug 1, 2025 | 1.84 | 1.87 | 1.78 | 1.78 | 1.78 | -1.66% | 154,668,171 |
| Jul 31, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 1.69% | 141,275,859 |
| Jul 30, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 2.30% | 67,202,694 |
| Jul 29, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 42,164,128 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -2.86% | 76,623,173 |
| Jul 24, 2025 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | - | 79,900,278 |
| Jul 23, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 32,985,521 |
| Jul 22, 2025 | 1.79 | 1.81 | 1.67 | 1.71 | 1.71 | -5.00% | 73,299,627 |
| Jul 21, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | - | 43,214,744 |
| Jul 18, 2025 | 1.84 | 1.85 | 1.78 | 1.80 | 1.80 | -2.17% | 78,895,591 |
| Jul 17, 2025 | 1.83 | 1.88 | 1.82 | 1.84 | 1.84 | 0.55% | 111,092,548 |
| Jul 16, 2025 | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | 120,275,942 |
| Jul 15, 2025 | 1.78 | 1.81 | 1.73 | 1.77 | 1.77 | 0.57% | 111,536,648 |
| Jul 14, 2025 | 1.72 | 1.78 | 1.71 | 1.76 | 1.76 | 2.92% | 97,081,387 |
| Jul 11, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 34,053,499 |
| Jul 9, 2025 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -1.16% | 46,372,687 |
| Jul 8, 2025 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 78,156,937 |
| Jul 7, 2025 | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | 2.98% | 57,034,366 |
| Jul 4, 2025 | 1.72 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 45,542,365 |
| Jul 3, 2025 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | 0.58% | 75,652,102 |
| Jul 2, 2025 | 1.59 | 1.73 | 1.58 | 1.72 | 1.72 | 8.18% | 130,348,111 |
| Jul 1, 2025 | 1.60 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 39,532,702 |
| Jun 30, 2025 | 1.62 | 1.65 | 1.57 | 1.58 | 1.58 | -1.25% | 38,998,361 |
| Jun 27, 2025 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | - | 32,441,737 |
| Jun 26, 2025 | 1.69 | 1.72 | 1.60 | 1.60 | 1.60 | -4.76% | 68,803,714 |
| Jun 25, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -2.33% | 48,400,885 |
| Jun 24, 2025 | 1.67 | 1.74 | 1.65 | 1.72 | 1.72 | 6.17% | 74,795,183 |
| Jun 23, 2025 | 1.76 | 1.78 | 1.55 | 1.62 | 1.62 | -9.50% | 128,787,381 |
| Jun 20, 2025 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | 0.56% | 100,468,561 |