Mono Next PCL (BKK:MONO)
Thailand · Delayed Price · Currency is THB 0.8100
+0.0300 (3.85%)
Apr 30, 2026, 4:36 PM ICT
Mono Next PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.79 | 0.82 | 0.75 | 0.81 | 0.81 | 3.85% | 11,302,830 |
| Apr 29, 2026 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -4.88% | 20,924,450 |
| Apr 28, 2026 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | 1.23% | 22,967,810 |
| Apr 27, 2026 | 0.85 | 0.87 | 0.81 | 0.81 | 0.81 | -5.81% | 14,927,470 |
| Apr 24, 2026 | 0.89 | 0.89 | 0.81 | 0.86 | 0.86 | -3.37% | 17,858,870 |
| Apr 23, 2026 | 0.92 | 0.93 | 0.86 | 0.89 | 0.89 | -3.26% | 9,797,142 |
| Apr 22, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 2,104,612 |
| Apr 21, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 4,689,793 |
| Apr 20, 2026 | 0.91 | 0.96 | 0.89 | 0.94 | 0.94 | 4.44% | 10,460,480 |
| Apr 17, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 3,319,859 |
| Apr 16, 2026 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 8,192,402 |
| Apr 10, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -4.21% | 8,996,836 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 8,675,125 |
| Apr 8, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 9,244,836 |
| Apr 7, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | - | 3,586,767 |
| Apr 3, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 1,321,321 |
| Apr 2, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 8,518,794 |
| Apr 1, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 3,518,253 |
| Mar 31, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 2,492,822 |
| Mar 30, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 2.04% | 9,758,683 |
| Mar 27, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 10,219,204 |
| Mar 26, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 1,724,000 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 8,328,275 |
| Mar 24, 2026 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 2.08% | 2,973,007 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.95% | 4,973,647 |
| Mar 20, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | - | 1,947,719 |
| Mar 19, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 2,152,720 |
| Mar 18, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 3,400,184 |
| Mar 17, 2026 | 1.00 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 17,213,560 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 5,553,489 |
| Mar 13, 2026 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -8.18% | 11,885,180 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 5,087,008 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 13,892,750 |
| Mar 10, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 3.70% | 25,850,490 |
| Mar 9, 2026 | 0.95 | 1.08 | 0.95 | 1.08 | 1.08 | 4.85% | 23,261,570 |
| Mar 6, 2026 | 0.94 | 1.05 | 0.93 | 1.03 | 1.03 | 7.29% | 16,024,930 |
| Mar 5, 2026 | 0.86 | 0.99 | 0.85 | 0.96 | 0.96 | 14.29% | 27,868,770 |
| Mar 4, 2026 | 0.90 | 0.90 | 0.79 | 0.84 | 0.84 | -9.68% | 23,599,161 |
| Mar 2, 2026 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | -6.06% | 13,437,560 |
| Feb 27, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -2.94% | 19,045,630 |
| Feb 26, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -6.42% | 27,426,090 |
| Feb 25, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | - | 9,767,551 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | 5,040,951 |
| Feb 23, 2026 | 1.13 | 1.14 | 1.06 | 1.11 | 1.11 | -2.63% | 14,677,050 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 20,177,537 |
| Feb 19, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 20,623,930 |
| Feb 18, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 18,449,740 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 14,145,120 |
| Feb 16, 2026 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 21,670,240 |
| Feb 13, 2026 | 1.11 | 1.20 | 1.10 | 1.17 | 1.17 | 5.41% | 47,654,380 |