Mono Technology PCL (MONO)

MONO
🏛️ Thailand →
1.39
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 1.53 1.54 1.52 1.52 9.7M
2021-12-29 1.50 1.55 1.50 1.52 18.7M
2021-12-28 1.53 1.54 1.50 1.50 12.6M
2021-12-27 1.51 1.53 1.49 1.53 10.7M
2021-12-24 1.50 1.50 1.47 1.50 7.5M
2021-12-23 1.52 1.52 1.48 1.50 14.0M
2021-12-22 1.50 1.55 1.49 1.50 22.9M
2021-12-21 1.50 1.51 1.48 1.49 8.5M
2021-12-20 1.53 1.53 1.47 1.50 17.4M
2021-12-17 1.51 1.56 1.51 1.53 28.8M
2021-12-16 1.54 1.54 1.50 1.51 17.9M
2021-12-15 1.57 1.61 1.51 1.53 82.6M
2021-12-14 1.51 1.57 1.50 1.57 36.3M
2021-12-13 1.51 1.54 1.51 1.53 20.6M
2021-12-09 1.46 1.52 1.45 1.51 33.8M
2021-12-08 1.46 1.47 1.44 1.46 13.9M
2021-12-07 1.45 1.47 1.44 1.46 13.0M
2021-12-03 1.40 1.46 1.40 1.45 20.2M
2021-12-02 1.40 1.42 1.39 1.39 15.6M
2021-12-01 1.39 1.42 1.38 1.41 11.9M
2021-11-30 1.45 1.47 1.38 1.40 34.4M
2021-11-29 1.44 1.49 1.44 1.45 31.5M
2021-11-26 1.53 1.54 1.47 1.47 60.6M
2021-11-25 1.56 1.58 1.52 1.54 46.0M
2021-11-24 1.61 1.62 1.55 1.55 58.4M
2021-11-23 1.60 1.65 1.57 1.58 118.4M
2021-11-22 1.64 1.71 1.59 1.62 387.6M
2021-11-19 1.55 1.77 1.55 1.57 933.3M
2021-11-18 1.45 1.52 1.44 1.50 47.0M
2021-11-17 1.45 1.47 1.44 1.45 9.6M
2021-11-16 1.47 1.47 1.44 1.45 19.9M
2021-11-15 1.48 1.49 1.46 1.46 12.3M
2021-11-12 1.49 1.49 1.47 1.48 9.0M
2021-11-11 1.49 1.52 1.47 1.48 38.8M
2021-11-10 1.47 1.54 1.46 1.53 46.0M
2021-11-09 1.45 1.47 1.44 1.47 10.6M
2021-11-08 1.47 1.48 1.45 1.45 8.4M
2021-11-05 1.49 1.50 1.46 1.46 17.6M
2021-11-04 1.46 1.51 1.44 1.50 33.9M
2021-11-03 1.47 1.50 1.44 1.46 26.1M
2021-11-02 1.50 1.51 1.45 1.46 34.5M
2021-11-01 1.53 1.53 1.44 1.48 43.4M
2021-10-29 1.50 1.54 1.49 1.53 43.4M
2021-10-28 1.50 1.51 1.48 1.49 17.0M
2021-10-27 1.51 1.51 1.48 1.50 21.2M
2021-10-26 1.49 1.52 1.48 1.51 27.7M
2021-10-25 1.53 1.54 1.47 1.48 33.5M
2021-10-21 1.52 1.56 1.51 1.53 22.6M
2021-10-20 1.53 1.54 1.47 1.53 31.9M
2021-10-19 1.62 1.63 1.50 1.54 62.7M
2021-10-18 1.57 1.64 1.55 1.64 60.8M
2021-10-15 1.63 1.63 1.55 1.56 37.3M
2021-10-14 1.69 1.69 1.61 1.62 32.2M
2021-10-12 1.78 1.79 1.63 1.68 163.3M
2021-10-11 1.69 1.98 1.67 1.90 774.4M
2021-10-08 1.50 1.62 1.47 1.59 128.9M
2021-10-07 1.44 1.50 1.44 1.45 23.8M
2021-10-06 1.42 1.46 1.42 1.43 7.8M
2021-10-05 1.43 1.44 1.41 1.42 5.3M
2021-10-04 1.44 1.49 1.42 1.42 14.0M
2021-10-01 1.51 1.51 1.40 1.44 30.4M
2021-09-30 1.51 1.54 1.50 1.50 20.8M
2021-09-29 1.51 1.52 1.50 1.50 12.8M
2021-09-28 1.52 1.53 1.50 1.50 14.2M
2021-09-27 1.54 1.54 1.50 1.51 20.7M
2021-09-23 1.55 1.55 1.52 1.53 10.1M
2021-09-22 1.56 1.56 1.53 1.54 12.3M
2021-09-21 1.52 1.56 1.51 1.55 17.3M
2021-09-20 1.56 1.57 1.52 1.53 12.3M
2021-09-17 1.60 1.60 1.55 1.56 12.2M
2021-09-16 1.60 1.61 1.58 1.59 6.9M
2021-09-15 1.62 1.62 1.59 1.59 22.0M
2021-09-14 1.63 1.63 1.60 1.61 9.1M
2021-09-13 1.61 1.66 1.61 1.62 25.7M
2021-09-10 1.59 1.63 1.59 1.60 19.0M
2021-09-09 1.61 1.63 1.58 1.59 13.2M
2021-09-08 1.64 1.65 1.60 1.61 21.8M
2021-09-07 1.66 1.69 1.63 1.63 28.8M
2021-09-06 1.62 1.64 1.62 1.64 12.4M
2021-09-03 1.61 1.68 1.61 1.63 21.1M
2021-09-02 1.66 1.67 1.61 1.61 12.3M
2021-09-01 1.69 1.70 1.64 1.66 15.9M
2021-08-31 1.68 1.73 1.68 1.68 18.9M
2021-08-30 1.67 1.71 1.67 1.68 9.3M
2021-08-27 1.69 1.70 1.65 1.67 18.7M
2021-08-26 1.70 1.76 1.69 1.70 44.8M
2021-08-25 1.62 1.69 1.60 1.69 49.5M
2021-08-24 1.58 1.61 1.57 1.60 9.6M
2021-08-23 1.56 1.64 1.56 1.58 23.8M
2021-08-20 1.54 1.56 1.54 1.56 5.1M
2021-08-19 1.54 1.56 1.53 1.54 1.5M
2021-08-18 1.55 1.57 1.53 1.55 5.6M
2021-08-17 1.54 1.55 1.50 1.54 7.7M
2021-08-16 1.60 1.61 1.52 1.52 16.5M
2021-08-13 1.60 1.71 1.59 1.60 51.3M
2021-08-11 1.54 1.60 1.54 1.56 14.3M
2021-08-10 1.52 1.56 1.52 1.53 7.4M
2021-08-09 1.56 1.57 1.52 1.54 9.3M
2021-08-06 1.62 1.63 1.56 1.56 8.5M
2021-08-05 1.63 1.66 1.61 1.62 9.9M
2021-08-04 1.62 1.65 1.61 1.63 7.3M
2021-08-03 1.61 1.65 1.61 1.62 10.8M
2021-08-02 1.64 1.64 1.60 1.61 3.7M
2021-07-30 1.70 1.71 1.62 1.64 9.2M
2021-07-29 1.77 1.77 1.70 1.71 13.9M
2021-07-27 1.76 1.78 1.76 1.76 2.5M
2021-07-23 1.76 1.78 1.75 1.77 2.9M
2021-07-22 1.78 1.81 1.75 1.77 11.8M
2021-07-21 1.80 1.82 1.78 1.78 3.6M
2021-07-20 1.82 1.84 1.79 1.79 3.9M
2021-07-19 1.82 1.85 1.82 1.83 3.6M
2021-07-16 1.86 1.87 1.84 1.86 4.8M
2021-07-15 1.90 1.90 1.85 1.86 5.2M
2021-07-14 1.90 1.94 1.87 1.88 12.5M
2021-07-13 1.80 1.92 1.78 1.91 25.6M
2021-07-12 1.80 1.83 1.78 1.79 5.3M
2021-07-09 1.75 1.78 1.73 1.78 6.9M
2021-07-08 1.84 1.85 1.76 1.76 14.7M
2021-07-07 1.90 1.91 1.86 1.86 6.9M
2021-07-06 1.88 1.92 1.88 1.88 6.5M
2021-07-05 1.90 1.90 1.86 1.89 3.6M
2021-07-02 1.92 1.93 1.87 1.88 7.1M
2021-07-01 1.88 1.94 1.83 1.92 19.2M
2021-06-30 1.92 1.94 1.87 1.87 10.4M
2021-06-29 1.92 1.96 1.90 1.92 9.2M
2021-06-28 1.88 1.94 1.88 1.91 9.0M
2021-06-25 1.95 1.97 1.92 1.92 12.5M
2021-06-24 1.96 1.98 1.93 1.97 6.8M
2021-06-23 1.96 2.02 1.96 1.96 26.2M
2021-06-22 1.99 2.00 1.96 1.96 6.5M
2021-06-21 1.96 2.02 1.95 1.98 6.4M
2021-06-18 1.99 2.02 1.98 1.98 11.3M
2021-06-17 1.98 2.02 1.98 1.98 7.2M
2021-06-16 2.00 2.02 1.98 1.98 11.6M
2021-06-15 2.06 2.06 1.98 2.00 24.4M
2021-06-14 2.00 2.08 1.99 2.04 26.6M
2021-06-11 2.02 2.08 2.00 2.00 13.9M
2021-06-10 2.06 2.06 2.00 2.00 11.5M
2021-06-09 2.04 2.08 2.02 2.04 8.2M
2021-06-08 2.06 2.06 2.02 2.02 6.7M
2021-06-07 2.04 2.10 2.02 2.04 9.2M
2021-06-04 2.04 2.12 2.04 2.06 16.9M
2021-06-02 2.08 2.08 2.04 2.04 12.5M
2021-06-01 2.04 2.12 2.02 2.06 42.7M
2021-05-31 1.99 2.04 1.98 2.00 8.4M
2021-05-28 2.00 2.06 1.98 1.99 16.0M
2021-05-27 2.06 2.08 2.00 2.00 16.4M
2021-05-25 2.10 2.16 2.06 2.06 41.0M
2021-05-24 1.99 2.10 1.97 2.04 42.6M
2021-05-21 2.02 2.04 1.98 1.98 12.6M
2021-05-20 2.04 2.12 1.97 2.00 55.9M
2021-05-19 1.93 2.08 1.91 1.99 37.9M
2021-05-18 1.84 1.95 1.84 1.95 7.7M
2021-05-17 1.88 1.89 1.81 1.83 6.0M
2021-05-14 2.04 2.04 1.87 1.87 20.4M
2021-05-13 1.85 1.98 1.76 1.96 28.9M
2021-05-12 1.87 1.90 1.81 1.82 6.9M
2021-05-11 1.93 1.94 1.87 1.90 8.8M
2021-05-10 1.95 1.96 1.93 1.93 5.6M
2021-05-07 1.96 1.99 1.93 1.96 8.3M
2021-05-06 1.94 2.00 1.94 1.95 7.3M
2021-05-05 1.99 1.99 1.93 1.93 9.0M
2021-04-30 2.00 2.02 1.99 1.99 5.5M
2021-04-29 2.00 2.02 1.98 1.98 4.7M
2021-04-28 1.99 2.02 1.98 1.99 6.3M
2021-04-27 2.00 2.02 1.98 2.00 5.9M
2021-04-26 2.04 2.04 1.98 2.00 7.0M
2021-04-23 2.04 2.06 2.00 2.04 7.0M
2021-04-22 2.14 2.16 2.04 2.06 9.8M
2021-04-21 2.14 2.22 2.12 2.12 28.8M
2021-04-20 1.95 2.14 1.95 2.14 20.8M
2021-04-19 1.94 1.99 1.94 1.97 7.0M
2021-04-16 1.97 1.98 1.91 1.94 7.7M
2021-04-12 2.02 2.04 1.98 1.99 4.9M
2021-04-09 2.04 2.06 2.00 2.04 4.1M
2021-04-08 2.04 2.08 2.00 2.02 6.2M
2021-04-07 2.16 2.16 2.00 2.04 14.8M
2021-04-05 2.20 2.20 2.16 2.16 7.7M
2021-04-02 2.22 2.28 2.18 2.20 17.5M
2021-04-01 2.26 2.28 2.18 2.20 11.2M
2021-03-31 2.18 2.26 2.18 2.22 10.8M
2021-03-30 2.26 2.26 2.16 2.16 13.9M
2021-03-29 2.28 2.34 2.22 2.22 22.8M
2021-03-26 2.18 2.34 2.16 2.26 56.3M
2021-03-25 2.16 2.22 2.16 2.16 11.4M
2021-03-24 2.18 2.24 2.16 2.16 10.4M
2021-03-23 2.22 2.24 2.12 2.20 20.1M
2021-03-22 2.32 2.32 2.22 2.24 13.5M
2021-03-19 2.34 2.36 2.24 2.34 14.0M
2021-03-18 2.38 2.40 2.36 2.36 5.5M
2021-03-17 2.42 2.42 2.36 2.38 6.7M
2021-03-16 2.38 2.46 2.34 2.40 11.7M
2021-03-15 2.48 2.48 2.36 2.40 4.8M
2021-03-12 2.48 2.48 2.42 2.42 7.1M
2021-03-11 2.48 2.52 2.42 2.48 10.1M
2021-03-10 2.52 2.60 2.46 2.48 8.7M
2021-03-09 2.46 2.52 2.42 2.50 7.0M
2021-03-08 2.50 2.54 2.42 2.42 8.0M
2021-03-05 2.40 2.58 2.40 2.46 44.8M
2021-03-04 2.32 2.36 2.28 2.36 8.6M
2021-03-03 2.38 2.40 2.20 2.26 4.6M
2021-03-02 2.42 2.42 2.30 2.36 8.1M
2021-03-01 2.14 2.44 2.14 2.42 18.9M
2021-02-25 1.96 2.20 1.96 2.18 10.7M
2021-02-24 1.94 1.96 1.93 1.95 0.8M
2021-02-23 1.92 1.97 1.91 1.93 0.7M
2021-02-22 1.98 1.99 1.93 1.93 1.8M
2021-02-19 2.00 2.00 1.98 1.99 0.8M
2021-02-18 1.99 2.02 1.99 2.00 1.0M
2021-02-17 2.00 2.00 1.98 1.98 1.0M
2021-02-16 2.02 2.04 1.98 2.00 2.5M
2021-02-15 2.04 2.06 2.00 2.04 2.2M
2021-02-11 2.04 2.06 2.02 2.04 1.3M
2021-02-10 2.04 2.08 2.04 2.04 3.6M
2021-02-09 2.08 2.08 2.04 2.08 2.3M
2021-02-08 2.10 2.12 2.06 2.08 1.6M
2021-02-05 2.12 2.16 2.06 2.08 2.9M
2021-02-04 2.18 2.18 2.12 2.12 1.5M
2021-02-03 2.20 2.20 2.14 2.18 0.6M
2021-02-02 2.18 2.20 2.16 2.16 0.4M
2021-02-01 2.20 2.20 2.14 2.20 1.0M
2021-01-29 2.28 2.28 2.08 2.22 3.8M
2021-01-28 2.28 2.30 2.24 2.24 0.9M
2021-01-27 2.30 2.34 2.28 2.30 2.4M
2021-01-26 2.24 2.28 2.24 2.28 0.8M
2021-01-25 2.26 2.28 2.24 2.24 0.7M
2021-01-22 2.30 2.30 2.26 2.26 1.0M
2021-01-21 2.30 2.32 2.28 2.28 0.7M
2021-01-20 2.34 2.34 2.28 2.30 1.3M
2021-01-19 2.34 2.34 2.30 2.32 3.0M
2021-01-18 2.38 2.38 2.32 2.32 2.0M
2021-01-15 2.40 2.42 2.34 2.36 4.8M
2021-01-14 2.40 2.40 2.34 2.38 1.4M
2021-01-13 2.36 2.40 2.36 2.38 0.4M
2021-01-12 2.40 2.42 2.38 2.38 0.7M
2021-01-11 2.42 2.42 2.38 2.38 0.7M
2021-01-08 2.36 2.48 2.36 2.42 5.4M
2021-01-07 2.40 2.40 2.36 2.40 1.1M
2021-01-06 2.40 2.40 2.34 2.38 4.8M
2021-01-05 2.40 2.42 2.32 2.42 4.5M
2021-01-04 2.48 2.48 2.32 2.40 3.7M