Mono Next PCL (BKK:MONO)
Thailand
· Delayed Price · Currency is THB 1.240
-0.030 (-2.36%)
At close: Dec 4, 2025
Mono Next PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 16,704,080 |
| Oct 2, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.21% | 10,249,030 |
| 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% | 18,048,950 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 10,605,410 |
| Sep 26, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | - | 14,586,930 |
| Sep 25, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 11,608,900 |
| Sep 24, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 23,944,730 |
| 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% | 92,752,330 |
| Sep 19, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 18,816,680 |
| Sep 18, 2025 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 84,562,410 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 65,130,080 |
| Sep 16, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 33,773,010 |
| Sep 15, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 73,946,550 |
| Sep 12, 2025 | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 147,112,600 |
| Sep 11, 2025 | 1.57 | 1.65 | 1.56 | 1.65 | 1.65 | 5.10% | 109,511,700 |
| Sep 10, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 30,005,050 |
| Sep 9, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 42,907,270 |
| Sep 8, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 72,461,080 |
| Sep 5, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 45,170,540 |
| Sep 4, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -0.63% | 53,630,310 |
| Sep 3, 2025 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 61,237,900 |
| Sep 2, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 36,531,860 |
| Sep 1, 2025 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | 1.23% | 111,160,800 |
| Aug 29, 2025 | 1.69 | 1.70 | 1.57 | 1.62 | 1.62 | -4.71% | 80,791,920 |
| Aug 28, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 14,346,220 |
| Aug 27, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 18,647,770 |
| Aug 26, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 31,224,980 |
| 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% | 27,298,070 |
| 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% | 22,619,660 |
| Aug 19, 2025 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 17,689,910 |
| Aug 18, 2025 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 42,166,800 |
| Aug 15, 2025 | 1.73 | 1.77 | 1.68 | 1.77 | 1.77 | 2.31% | 40,730,590 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.69 | 1.73 | 1.73 | -1.70% | 31,756,740 |
| Aug 13, 2025 | 1.85 | 1.85 | 1.63 | 1.76 | 1.76 | -7.85% | 98,153,700 |
| Aug 8, 2025 | 1.93 | 1.96 | 1.89 | 1.91 | 1.91 | -0.52% | 128,819,000 |
| Aug 7, 2025 | 1.84 | 2.00 | 1.80 | 1.92 | 1.92 | 5.49% | 295,173,700 |
| Aug 6, 2025 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 4.00% | 92,264,670 |
| Aug 5, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.74% | 36,298,430 |
| Aug 4, 2025 | 1.79 | 1.80 | 1.69 | 1.72 | 1.72 | -3.37% | 78,027,710 |
| Aug 1, 2025 | 1.84 | 1.87 | 1.78 | 1.78 | 1.78 | -1.66% | 154,668,100 |
| Jul 31, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 1.69% | 141,275,800 |
| Jul 30, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 2.30% | 67,202,690 |
| Jul 29, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 42,164,120 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -2.86% | 76,623,170 |
| Jul 24, 2025 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | - | 79,900,270 |
| Jul 23, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 32,985,520 |
| Jul 22, 2025 | 1.79 | 1.81 | 1.67 | 1.71 | 1.71 | -5.00% | 73,299,620 |
| Jul 21, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | - | 43,214,740 |
| Jul 18, 2025 | 1.84 | 1.85 | 1.78 | 1.80 | 1.80 | -2.17% | 78,895,590 |
| Jul 17, 2025 | 1.83 | 1.88 | 1.82 | 1.84 | 1.84 | 0.55% | 111,092,500 |
| Jul 16, 2025 | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | 120,275,900 |
| Jul 15, 2025 | 1.78 | 1.81 | 1.73 | 1.77 | 1.77 | 0.57% | 111,536,600 |
| Jul 14, 2025 | 1.72 | 1.78 | 1.71 | 1.76 | 1.76 | 2.92% | 97,081,380 |
| Jul 11, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 34,053,490 |