Mono Next PCL (BKK:MONO)
Thailand · Delayed Price · Currency is THB 1.090
-0.070 (-6.03%)
Dec 18, 2025, 4:38 PM ICT
Mono Next PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -1.22% | 4,464,406 |
| Nov 18, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -1.20% | 8,193,877 |
| Nov 17, 2025 | 0.79 | 0.86 | 0.79 | 0.83 | 0.83 | 2.47% | 17,320,440 |
| Nov 14, 2025 | 0.87 | 0.89 | 0.69 | 0.81 | 0.81 | -8.99% | 47,973,330 |
| Nov 13, 2025 | 0.95 | 0.95 | 0.86 | 0.89 | 0.89 | -6.32% | 24,741,480 |
| Nov 12, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 9,761,169 |
| Nov 11, 2025 | 0.99 | 1.05 | 0.96 | 0.98 | 0.98 | -1.01% | 17,985,330 |
| Nov 10, 2025 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -8.33% | 31,426,760 |
| Nov 7, 2025 | 0.91 | 1.12 | 0.89 | 1.08 | 1.08 | -10.74% | 222,383,700 |
| Nov 6, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 4.31% | 7,502,845 |
| Nov 5, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 6,649,331 |
| Nov 4, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 7,387,230 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 8,383,531 |
| Oct 31, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 4,797,558 |
| Oct 30, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 13,337,150 |
| Oct 29, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | - | 20,339,480 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 14,379,860 |
| Oct 27, 2025 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 8,652,334 |
| Oct 24, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 8,701,921 |
| Oct 22, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 15,065,350 |
| Oct 21, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 10,883,900 |
| Oct 20, 2025 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -3.82% | 22,437,320 |
| Oct 17, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 12,945,720 |
| Oct 16, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 10,588,240 |
| Oct 15, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 15,870,580 |
| Oct 14, 2025 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -1.45% | 15,399,670 |
| Oct 10, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 7,819,431 |
| Oct 9, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 18,612,810 |
| Oct 8, 2025 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 13,426,280 |
| Oct 7, 2025 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 34,170,500 |
| Oct 6, 2025 | 1.35 | 1.47 | 1.35 | 1.45 | 1.45 | 7.41% | 50,987,120 |