Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Mono Next Public Company Limited (MONO.BK)

1.9000
+0.0400
+(2.15%)
At close: 4:37:40 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.88001.94001.86001.90001.900036,056,670
May 6, 20251.73001.88001.70001.86001.860052,887,600
May 2, 20251.65001.76001.64001.74001.740039,245,300
Apr 30, 20251.67001.67001.62001.65001.650016,812,600
Apr 29, 20251.70001.70001.63001.68001.680025,500,900
Apr 28, 20251.64001.69001.61001.69001.690038,707,300
Apr 25, 20251.68001.76001.66001.70001.700080,597,600
Apr 24, 20251.54001.73001.53001.72001.7200207,620,300
Apr 23, 20251.52001.55001.46001.52001.5200101,206,800
Apr 22, 20251.31001.51001.31001.47001.4700161,579,600
Apr 21, 20251.30001.36001.29001.30001.300051,342,800
Apr 18, 20251.27001.31001.25001.29001.290044,056,400
Apr 17, 20251.19001.26001.18001.25001.250045,246,300
Apr 16, 20251.15001.20001.15001.18001.180022,251,200
Apr 11, 20251.16001.18001.14001.14001.140015,199,200
Apr 10, 20251.18001.22001.13001.18001.180053,701,000
Apr 9, 20251.11001.13001.04001.10001.100047,113,800
Apr 8, 20251.26001.32001.14001.14001.140082,163,200
Apr 4, 20251.41001.41001.31001.35001.350035,830,000
Apr 3, 20251.29001.44001.29001.42001.420053,541,400
Apr 2, 20251.33001.35001.29001.31001.310015,502,700
Apr 1, 20251.27001.36001.26001.34001.340033,114,000
Mar 31, 20251.25001.29001.22001.26001.260012,651,000
Mar 28, 20251.30001.34001.28001.30001.30009,557,500
Mar 27, 20251.33001.35001.27001.30001.300013,749,000
Mar 26, 20251.35001.36001.32001.34001.340010,637,900
Mar 25, 20251.32001.37001.27001.35001.350034,136,400
Mar 24, 20251.28001.30001.23001.30001.300013,434,400
Mar 21, 20251.30001.33001.21001.28001.280030,167,600
Mar 20, 20251.30001.33001.26001.30001.300021,067,500
Mar 19, 20251.18001.32001.17001.29001.290051,545,000
Mar 18, 20251.22001.23001.15001.18001.180033,220,200
Mar 17, 20251.24001.27001.13001.21001.210053,092,300
Mar 14, 20251.32001.36001.27001.29001.290075,753,300
Mar 13, 20251.40001.41001.31001.31001.310045,166,900
Mar 12, 20251.41001.49001.36001.38001.3800153,690,100
Mar 11, 20251.42001.50001.36001.41001.4100126,979,700
Mar 10, 20251.43001.57001.40001.44001.4400226,680,900
Mar 7, 20251.26001.39001.22001.39001.3900210,897,800
Mar 6, 20251.15001.34001.14001.25001.2500242,398,700
Mar 5, 20251.08001.19001.08001.14001.140076,678,900
Mar 4, 20251.10001.12001.05001.07001.070037,172,600
Mar 3, 20251.03001.16000.99001.10001.100084,547,200
Feb 28, 20251.01001.04001.01001.02001.02008,867,300
Feb 27, 20251.05001.09001.01001.03001.030015,012,700
Feb 26, 20251.02001.07001.01001.06001.060014,053,400
Feb 25, 20251.06001.06001.00001.02001.020020,990,200
Feb 24, 20251.11001.11001.05001.07001.070021,292,500
Feb 21, 20251.12001.14001.11001.12001.120018,066,200
Feb 20, 20251.16001.16001.11001.11001.110031,661,400
Feb 19, 20251.15001.21001.14001.16001.160036,791,700
Feb 18, 20251.17001.19001.13001.15001.150026,078,100
Feb 17, 20251.13001.18001.09001.18001.180029,439,200
Feb 14, 20251.16001.18001.14001.14001.140021,603,200
Feb 13, 20251.22001.24001.15001.15001.150044,581,800
Feb 11, 20251.18001.26001.18001.23001.230034,257,900
Feb 10, 20251.19001.22001.16001.18001.180024,075,700
Feb 7, 20251.17001.21001.15001.21001.210046,163,400
Feb 6, 20251.24001.27001.14001.15001.150042,062,500
Feb 5, 20251.28001.31001.21001.23001.230026,200,100
Feb 4, 20251.29001.35001.25001.28001.280061,000,200
Feb 3, 20251.23001.28001.17001.27001.270072,316,200
Jan 31, 20251.38001.47001.28001.31001.310096,424,600
Jan 30, 20251.56001.57001.34001.36001.360096,119,000
Jan 29, 20251.61001.63001.56001.56001.560019,666,700
Jan 28, 20251.59001.63001.54001.59001.590036,769,300
Jan 27, 20251.65001.70001.58001.58001.580039,039,300
Jan 24, 20251.68001.72001.65001.66001.660031,451,200
Jan 23, 20251.64001.81001.62001.68001.6800103,690,200
Jan 22, 20251.62001.68001.57001.66001.660050,404,700
Jan 21, 20251.66001.68001.60001.61001.610029,927,100
Jan 20, 20251.46001.66001.44001.62001.620062,499,400
Jan 17, 20251.87001.87001.57001.57001.5700115,561,400
Jan 16, 20251.93001.98001.84001.85001.850036,634,200
Jan 15, 20251.89001.94001.87001.92001.920032,836,000
Jan 14, 20252.06002.06001.87001.87001.870056,871,300
Jan 13, 20251.94002.10001.90002.06002.060060,095,300
Jan 10, 20251.84002.02001.83001.97001.970052,911,000
Jan 9, 20252.02002.04001.74001.87001.870090,131,600
Jan 8, 20252.06002.06001.99002.04002.040039,496,600
Jan 7, 20252.06002.14002.04002.06002.060044,497,300
Jan 6, 20252.22002.22002.04002.04002.040080,891,500
Jan 3, 20252.04002.24002.00002.22002.2200102,086,900
Jan 2, 20252.06002.08002.00002.02002.020012,121,400
Dec 30, 20242.02002.12002.00002.06002.060018,806,200
Dec 27, 20242.00002.06001.96002.02002.020042,025,900
Dec 26, 20242.06002.16002.00002.00002.000083,699,800
Dec 25, 20242.14002.16002.04002.06002.060036,351,900
Dec 24, 20242.12002.14002.06002.14002.140026,395,500
Dec 23, 20242.06002.18001.96002.12002.120065,105,100
Dec 20, 20242.22002.24001.98002.02002.020068,438,600
Dec 19, 20242.20002.28002.10002.18002.180051,177,300
Dec 18, 20242.20002.34002.14002.24002.240064,420,200
Dec 17, 20242.28002.30001.97002.16002.160064,903,400
Dec 16, 20242.28002.36002.22002.28002.280024,797,900
Dec 13, 20242.30002.36002.20002.28002.280031,228,000
Dec 12, 20242.32002.46002.28002.34002.340026,812,600
Dec 11, 20242.26002.38002.24002.34002.340024,768,900
Dec 9, 20242.44002.46002.18002.26002.260043,512,800
Dec 6, 20242.52002.60002.40002.46002.460058,982,800
Dec 4, 20242.46002.78002.42002.50002.5000121,630,100
Dec 3, 20242.84002.90002.30002.40002.4000143,614,400
Dec 2, 20242.78002.96002.72002.92002.9200103,473,100
Nov 29, 20242.50002.74002.32002.72002.7200104,648,500
Nov 28, 20242.34002.56002.28002.52002.520096,661,200
Nov 27, 20242.12002.34002.10002.34002.340082,949,100
Nov 26, 20241.82002.30001.81002.22002.2200280,644,400
Nov 25, 20241.79001.84001.77001.82001.820048,081,700
Nov 22, 20241.79001.81001.76001.79001.790064,322,900
Nov 21, 20241.65001.78001.62001.75001.750088,492,000
Nov 20, 20241.67001.67001.63001.63001.63004,218,400
Nov 19, 20241.70001.72001.65001.67001.670011,080,400
Nov 18, 20241.59001.66001.59001.66001.660011,374,900
Nov 15, 20241.63001.68001.58001.58001.580015,492,900
Nov 14, 20241.64001.65001.56001.62001.620013,890,400
Nov 13, 20241.71001.75001.63001.65001.650019,198,400
Nov 12, 20241.86001.88001.68001.68001.680049,788,800
Nov 11, 20241.58001.84001.58001.76001.760058,390,700
Nov 8, 20241.61001.63001.57001.58001.58003,332,300
Nov 7, 20241.58001.62001.58001.61001.61002,697,100
Nov 6, 20241.60001.63001.58001.59001.59006,116,300
Nov 5, 20241.64001.66001.58001.60001.60009,115,600
Nov 4, 20241.70001.71001.65001.65001.65002,198,200
Nov 1, 20241.70001.70001.67001.68001.68003,086,300
Oct 31, 20241.67001.71001.66001.68001.68007,327,900
Oct 30, 20241.71001.74001.67001.67001.67003,803,500
Oct 29, 20241.70001.70001.70001.70001.7000-
Oct 28, 20241.67001.71001.65001.70001.70004,264,200
Oct 25, 20241.68001.75001.68001.68001.68003,071,200
Oct 24, 20241.72001.74001.70001.70001.70001,514,300
Oct 22, 20241.73001.73001.73001.73001.7300-
Oct 21, 20241.76001.77001.73001.73001.73002,709,700
Oct 18, 20241.76001.80001.74001.77001.77004,834,500
Oct 17, 20241.75001.81001.74001.77001.77007,143,800
Oct 16, 20241.81001.81001.81001.81001.8100-
Oct 15, 20241.80001.83001.78001.81001.81006,134,000
Oct 11, 20241.82001.87001.80001.81001.810010,710,000
Oct 10, 20241.85001.87001.76001.81001.810010,316,500
Oct 9, 20241.85001.86001.81001.82001.820013,915,800
Oct 8, 20241.77001.89001.73001.85001.850030,062,100
Oct 7, 20241.74001.80001.73001.76001.760011,069,900
Oct 4, 20241.73001.74001.67001.74001.74007,756,500
Oct 3, 20241.71001.76001.69001.73001.73007,537,700
Oct 2, 20241.74001.78001.70001.71001.71008,207,600
Oct 1, 20241.73001.76001.72001.75001.75006,335,500
Sep 30, 20241.68001.76001.68001.74001.740013,551,100
Sep 27, 20241.71001.71001.71001.71001.7100-
Sep 26, 20241.77001.78001.70001.71001.710011,358,100
Sep 25, 20241.83001.85001.77001.77001.770012,319,500
Sep 24, 20241.88001.92001.81001.84001.840031,452,400
Sep 23, 20241.84001.90001.78001.90001.900035,978,200
Sep 20, 20241.78001.84001.77001.84001.840022,655,400
Sep 19, 20241.80001.84001.74001.76001.760025,165,500
Sep 18, 20241.76001.80001.73001.79001.790021,030,500
Sep 17, 20241.71001.80001.64001.77001.770040,334,300
Sep 16, 20241.57001.77001.57001.70001.700038,253,900
Sep 13, 20241.57001.61001.55001.57001.570010,177,000
Sep 12, 20241.58001.59001.49001.57001.570010,400,700
Sep 11, 20241.60001.64001.55001.60001.60007,702,000
Sep 10, 20241.68001.71001.61001.64001.64007,774,900
Sep 9, 20241.70001.70001.70001.70001.7000-
Sep 6, 20241.70001.74001.69001.70001.70007,281,200
Sep 5, 20241.68001.71001.64001.69001.69006,816,400
Sep 4, 20241.67001.67001.67001.67001.6700-
Sep 3, 20241.67001.67001.67001.67001.6700-
Sep 2, 20241.67001.67001.67001.67001.6700-
Aug 30, 20241.82001.82001.52001.67001.670036,759,300
Aug 29, 20241.79001.82001.75001.81001.810011,037,900
Aug 28, 20241.80001.82001.76001.79001.79009,637,600
Aug 27, 20241.77001.80001.74001.80001.800015,067,100
Aug 26, 20241.69001.76001.68001.76001.760014,915,700
Aug 23, 20241.78001.79001.68001.72001.720024,674,600
Aug 22, 20241.71001.80001.65001.78001.780037,698,600
Aug 21, 20241.74001.74001.69001.72001.720015,168,000
Aug 20, 20241.60001.74001.59001.71001.710053,598,800
Aug 19, 20241.50001.58001.48001.57001.570023,407,600
Aug 16, 20241.51001.51001.47001.50001.500018,844,000
Aug 15, 20241.45001.51001.42001.47001.470043,165,800
Aug 14, 20241.44001.48001.42001.44001.440013,556,800
Aug 13, 20241.45001.46001.38001.44001.440010,450,300
Aug 9, 20241.42001.48001.42001.45001.450013,402,900
Aug 8, 20241.43001.43001.43001.43001.4300-
Aug 7, 20241.40001.47001.26001.43001.430041,391,000
Aug 6, 20241.40001.44001.37001.40001.400014,006,300
Aug 5, 20241.36001.40001.32001.40001.400019,918,700
Aug 2, 20241.35001.35001.35001.35001.3500-
Aug 1, 20241.41001.50001.27001.35001.350086,057,900
Jul 31, 20241.29001.43001.27001.41001.410057,425,200
Jul 30, 20241.19001.19001.19001.19001.1900-
Jul 26, 20241.17001.19001.13001.19001.190011,448,600
Jul 25, 20241.11001.20001.11001.17001.170022,162,700
Jul 24, 20241.15001.17001.06001.13001.130018,836,500
Jul 23, 20241.17001.21001.12001.15001.15008,895,400
Jul 19, 20241.11001.23001.10001.18001.180032,140,900
Jul 18, 20241.16001.19001.09001.12001.120013,505,000
Jul 17, 20241.21001.25001.15001.18001.180022,894,600
Jul 16, 20241.14001.23001.12001.21001.210041,540,900
Jul 15, 20241.14001.18001.04001.17001.170047,032,200
Jul 12, 20240.93001.19000.92001.18001.1800155,100,100
Jul 11, 20241.05001.05000.91000.94000.940047,084,200
Jul 10, 20241.09001.13001.00001.02001.020089,095,800
Jul 9, 20240.95000.95000.95000.95000.9500-
Jul 8, 20240.80000.95000.79000.95000.9500137,101,300
Jul 5, 20240.69000.78000.67000.75000.750052,416,400
Jul 4, 20240.55000.71000.53000.70000.700071,834,800
Jul 3, 20240.52000.56000.51000.55000.55002,310,100
Jul 2, 20240.53000.54000.51000.52000.52003,477,100
Jul 1, 20240.54000.56000.53000.53000.53003,760,700
Jun 28, 20240.55000.56000.53000.55000.55003,307,200
Jun 27, 20240.54000.56000.53000.56000.56003,580,800
Jun 26, 20240.54000.54000.54000.54000.5400-
Jun 25, 20240.54000.54000.54000.54000.5400-
Jun 24, 20240.54000.55000.52000.54000.54002,226,700
Jun 21, 20240.52000.54000.50000.53000.53002,889,900
Jun 20, 20240.51000.53000.50000.51000.51002,403,200
Jun 19, 20240.57000.57000.57000.57000.5700-
Jun 18, 20240.57000.59000.56000.57000.57001,669,100
Jun 17, 20240.61000.61000.56000.57000.57003,504,200
Jun 14, 20240.61000.62000.59000.61000.61003,103,300
Jun 13, 20240.63000.64000.60000.60000.60002,639,200
Jun 12, 20240.64000.65000.62000.63000.6300776,800
Jun 11, 20240.63000.65000.62000.63000.63001,237,700
Jun 10, 20240.64000.65000.63000.63000.63003,166,600
Jun 7, 20240.62000.67000.62000.65000.65002,575,600
Jun 6, 20240.67000.67000.62000.62000.62006,062,000
Jun 5, 20240.67000.67000.66000.67000.67001,717,100
Jun 4, 20240.69000.70000.66000.66000.66004,548,600
May 31, 20240.70000.70000.70000.70000.7000-
May 30, 20240.70000.70000.70000.70000.7000-
May 29, 20240.71000.72000.69000.70000.70002,715,700
May 28, 20240.71000.72000.71000.71000.7100902,100
May 27, 20240.72000.72000.71000.71000.7100560,500
May 24, 20240.71000.71000.71000.71000.7100-
May 23, 20240.72000.73000.71000.71000.71004,169,300
May 21, 20240.73000.74000.72000.72000.7200722,600
May 20, 20240.73000.73000.73000.73000.7300-
May 17, 20240.73000.74000.72000.73000.73001,274,800
May 16, 20240.72000.72000.72000.72000.7200-
May 15, 20240.74000.74000.72000.72000.72004,299,900
May 14, 20240.74000.75000.73000.73000.73002,609,600
May 13, 20240.74000.75000.73000.74000.74002,209,600
May 10, 20240.74000.75000.73000.74000.74004,745,000
May 9, 20240.76000.77000.75000.75000.75004,672,100
May 8, 20240.75000.76000.74000.76000.76002,633,700
May 7, 20240.74000.74000.74000.74000.7400-