Mono Next PCL (BKK:MONO)
Thailand · Delayed Price · Currency is THB 1.410
-0.030 (-2.08%)
Oct 8, 2025, 4:39 PM ICT
Mono Next PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 34,170,506 |
| Oct 6, 2025 | 1.35 | 1.47 | 1.35 | 1.45 | 1.45 | 7.41% | 50,987,125 |
| Oct 3, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 16,704,085 |
| Oct 2, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.21% | 10,249,031 |
| Oct 1, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 8,781,849 |
| Sep 30, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 18,048,954 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 10,605,413 |
| Sep 26, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | - | 14,586,936 |
| Sep 25, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 11,608,907 |
| Sep 24, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 23,944,732 |
| Sep 23, 2025 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 40,151,470 |
| Sep 22, 2025 | 1.45 | 1.51 | 1.42 | 1.43 | 1.43 | -1.38% | 92,752,331 |
| Sep 19, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 18,816,686 |
| Sep 18, 2025 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 84,562,419 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 65,130,088 |
| Sep 16, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 33,773,012 |
| Sep 15, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 73,946,558 |
| Sep 12, 2025 | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 147,112,693 |
| Sep 11, 2025 | 1.57 | 1.65 | 1.56 | 1.65 | 1.65 | 5.10% | 109,511,719 |
| Sep 10, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 30,005,057 |
| Sep 9, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 42,907,279 |
| Sep 8, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 72,461,086 |
| Sep 5, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 45,170,542 |
| Sep 4, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -0.63% | 53,630,316 |
| 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 |