Mono Technology PCL (MONO)

MONO
🏛️ Thailand →
1.39
Letzte Aktualisierung: 2025-09-26
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
2023-12-28 1.13 1.20 1.13 1.17 40.4M
2023-12-27 1.13 1.18 1.12 1.12 28.4M
2023-12-26 1.10 1.18 1.04 1.14 53.1M
2023-12-25 1.07 1.11 1.04 1.09 35.4M
2023-12-22 1.01 1.07 1.01 1.05 17.4M
2023-12-21 1.04 1.07 1.02 1.02 23.4M
2023-12-20 0.92 1.08 0.90 1.05 112.0M
2023-12-19 0.93 0.93 0.88 0.90 1.7M
2023-12-18 0.90 0.92 0.87 0.92 3.5M
2023-12-15 0.87 0.89 0.86 0.88 1.8M
2023-12-14 0.84 0.87 0.83 0.86 1.8M
2023-12-13 0.89 0.89 0.83 0.84 4.9M
2023-12-12 0.94 0.95 0.87 0.89 7.6M
2023-12-08 0.93 0.99 0.92 0.93 12.2M
2023-12-07 0.95 0.95 0.91 0.92 11.5M
2023-12-06 0.85 0.97 0.83 0.96 20.2M
2023-12-04 0.84 0.85 0.83 0.84 0.4M
2023-12-01 0.82 0.84 0.82 0.83 0.3M
2023-11-30 0.84 0.86 0.82 0.83 2.0M
2023-11-29 0.86 0.87 0.82 0.83 2.1M
2023-11-28 0.83 0.86 0.82 0.85 4.6M
2023-11-27 0.81 0.83 0.81 0.82 0.8M
2023-11-24 0.83 0.84 0.81 0.81 1.0M
2023-11-23 0.82 0.83 0.80 0.82 1.1M
2023-11-22 0.83 0.83 0.81 0.82 0.8M
2023-11-21 0.81 0.83 0.81 0.82 1.1M
2023-11-20 0.81 0.81 0.79 0.81 0.4M
2023-11-17 0.79 0.82 0.79 0.80 1.4M
2023-11-16 0.82 0.85 0.79 0.81 4.1M
2023-11-15 0.79 0.82 0.78 0.82 3.1M
2023-11-14 0.79 0.79 0.76 0.77 0.8M
2023-11-13 0.79 0.81 0.77 0.77 2.1M
2023-11-10 0.80 0.82 0.78 0.78 2.2M
2023-11-09 0.83 0.83 0.79 0.82 2.3M
2023-11-08 0.86 0.86 0.82 0.83 1.7M
2023-11-07 0.83 0.88 0.82 0.85 4.9M
2023-11-06 0.84 0.86 0.83 0.83 1.3M
2023-11-03 0.81 0.85 0.81 0.84 2.3M
2023-11-02 0.78 0.81 0.78 0.80 2.2M
2023-11-01 0.75 0.79 0.74 0.78 3.1M
2023-10-31 0.80 0.80 0.74 0.75 4.2M
2023-10-30 0.80 0.80 0.75 0.80 1.4M
2023-10-27 0.81 0.81 0.75 0.80 3.2M
2023-10-26 0.84 0.84 0.80 0.80 2.4M
2023-10-25 0.84 0.87 0.83 0.86 1.8M
2023-10-24 0.80 0.84 0.80 0.82 2.2M
2023-10-20 0.88 0.89 0.84 0.84 1.8M
2023-10-19 0.88 0.89 0.87 0.88 0.8M
2023-10-18 0.89 0.90 0.88 0.88 1.2M
2023-10-17 0.89 0.90 0.88 0.89 1.2M
2023-10-16 0.94 0.94 0.87 0.88 3.6M
2023-10-12 0.90 0.94 0.89 0.92 7.1M
2023-10-11 0.89 0.91 0.88 0.89 2.3M
2023-10-10 0.89 0.90 0.88 0.88 1.4M
2023-10-09 0.92 0.92 0.87 0.88 6.1M
2023-10-06 0.95 0.95 0.92 0.93 1.8M
2023-10-05 0.93 0.95 0.92 0.94 1.2M
2023-10-04 0.94 0.94 0.91 0.93 2.4M
2023-10-03 0.96 0.96 0.93 0.94 2.5M
2023-10-02 0.96 0.98 0.96 0.96 2.0M
2023-09-29 0.97 0.97 0.96 0.97 1.1M
2023-09-28 0.99 0.99 0.94 0.96 6.2M
2023-09-27 0.98 1.00 0.97 0.98 4.1M
2023-09-26 1.01 1.02 0.98 0.98 3.2M
2023-09-25 1.01 1.03 1.00 1.01 1.8M
2023-09-22 1.02 1.03 1.01 1.01 2.5M
2023-09-21 1.03 1.04 1.02 1.02 2.6M
2023-09-20 1.04 1.06 1.02 1.02 8.7M
2023-09-19 1.00 1.07 0.99 1.03 12.1M
2023-09-18 1.00 1.01 0.98 1.00 3.2M
2023-09-15 1.04 1.04 1.00 1.00 7.6M
2023-09-14 1.03 1.04 1.02 1.04 0.8M
2023-09-13 1.05 1.06 1.02 1.02 2.2M
2023-09-12 1.04 1.06 1.04 1.05 1.0M
2023-09-11 1.06 1.06 1.04 1.04 1.1M
2023-09-08 1.05 1.07 1.05 1.05 1.7M
2023-09-07 1.05 1.07 1.05 1.05 1.7M
2023-09-06 1.04 1.06 1.03 1.04 3.3M
2023-09-05 1.03 1.08 1.03 1.04 5.5M
2023-09-04 1.05 1.06 1.02 1.04 3.1M
2023-09-01 1.07 1.08 1.04 1.05 4.8M
2023-08-31 1.13 1.13 1.06 1.06 10.5M
2023-08-30 1.08 1.11 1.08 1.10 5.2M
2023-08-29 1.11 1.14 1.07 1.07 15.3M
2023-08-28 1.08 1.16 1.07 1.11 22.3M
2023-08-25 1.01 1.10 1.01 1.08 33.8M
2023-08-24 1.00 1.02 0.98 1.02 16.9M
2023-08-23 1.02 1.02 0.96 0.99 19.4M
2023-08-22 0.97 1.04 0.96 1.01 23.4M
2023-08-21 0.97 0.97 0.95 0.96 3.1M
2023-08-18 0.96 0.97 0.95 0.95 2.9M
2023-08-17 0.95 0.98 0.93 0.95 10.0M
2023-08-16 1.03 1.04 0.93 0.93 18.2M
2023-08-15 1.11 1.11 1.03 1.04 11.8M
2023-08-11 1.10 1.12 1.10 1.10 2.5M
2023-08-10 1.10 1.11 1.09 1.10 1.7M
2023-08-09 1.11 1.11 1.09 1.10 1.1M
2023-08-08 1.12 1.12 1.10 1.11 1.8M
2023-08-07 1.11 1.12 1.11 1.11 0.3M
2023-08-04 1.10 1.12 1.10 1.12 0.8M
2023-08-03 1.14 1.14 1.10 1.10 3.9M
2023-08-02 1.12 1.16 1.11 1.12 8.1M
2023-07-31 1.11 1.12 1.10 1.11 1.3M
2023-07-27 1.11 1.13 1.10 1.11 4.2M
2023-07-26 1.12 1.13 1.10 1.11 2.7M
2023-07-25 1.12 1.13 1.11 1.12 1.6M
2023-07-24 1.14 1.16 1.12 1.12 2.1M
2023-07-21 1.16 1.17 1.14 1.15 0.9M
2023-07-20 1.15 1.19 1.14 1.15 4.5M
2023-07-19 1.16 1.17 1.14 1.15 3.4M
2023-07-18 1.15 1.15 1.13 1.14 1.9M
2023-07-17 1.12 1.15 1.12 1.14 2.2M
2023-07-14 1.11 1.13 1.11 1.12 1.4M
2023-07-13 1.11 1.12 1.10 1.11 0.8M
2023-07-12 1.12 1.14 1.10 1.10 3.4M
2023-07-11 1.11 1.12 1.10 1.11 1.1M
2023-07-10 1.13 1.13 1.09 1.10 5.6M
2023-07-07 1.13 1.15 1.13 1.13 2.4M
2023-07-06 1.18 1.19 1.12 1.13 6.6M
2023-07-05 1.20 1.20 1.18 1.18 2.9M
2023-07-04 1.15 1.19 1.15 1.19 4.1M
2023-07-03 1.16 1.16 1.14 1.15 0.8M
2023-06-30 1.13 1.16 1.12 1.15 4.4M
2023-06-29 1.13 1.14 1.10 1.12 2.0M
2023-06-28 1.12 1.14 1.10 1.10 3.4M
2023-06-27 1.14 1.16 1.11 1.13 3.0M
2023-06-26 1.18 1.18 1.13 1.15 2.2M
2023-06-23 1.17 1.18 1.15 1.17 1.0M
2023-06-22 1.18 1.18 1.15 1.16 2.2M
2023-06-21 1.19 1.20 1.17 1.18 2.0M
2023-06-20 1.21 1.21 1.19 1.20 2.5M
2023-06-19 1.23 1.23 1.20 1.20 1.1M
2023-06-16 1.21 1.23 1.20 1.22 1.7M
2023-06-15 1.26 1.26 1.21 1.21 6.7M
2023-06-14 1.28 1.28 1.26 1.26 1.8M
2023-06-13 1.27 1.28 1.26 1.27 3.6M
2023-06-12 1.29 1.30 1.27 1.27 3.4M
2023-06-09 1.29 1.35 1.27 1.29 25.9M
2023-06-08 1.27 1.29 1.26 1.28 1.5M
2023-06-07 1.29 1.29 1.24 1.26 3.5M
2023-06-06 1.30 1.31 1.27 1.28 2.4M
2023-06-02 1.26 1.30 1.26 1.27 2.7M
2023-06-01 1.30 1.35 1.26 1.26 15.0M
2023-05-31 1.28 1.29 1.25 1.28 2.7M
2023-05-30 1.30 1.30 1.28 1.28 2.7M
2023-05-29 1.29 1.34 1.29 1.29 5.7M
2023-05-26 1.21 1.33 1.21 1.29 20.7M
2023-05-25 1.19 1.22 1.18 1.21 4.1M
2023-05-24 1.14 1.22 1.14 1.19 11.9M
2023-05-23 1.16 1.17 1.13 1.14 7.1M
2023-05-22 1.17 1.17 1.14 1.15 4.4M
2023-05-19 1.20 1.20 1.16 1.17 2.2M
2023-05-18 1.19 1.21 1.18 1.18 2.4M
2023-05-17 1.21 1.22 1.18 1.18 4.8M
2023-05-16 1.19 1.23 1.19 1.22 2.1M
2023-05-15 1.23 1.23 1.18 1.20 2.5M
2023-05-12 1.26 1.27 1.20 1.21 8.0M
2023-05-11 1.26 1.29 1.25 1.26 5.4M
2023-05-10 1.25 1.28 1.23 1.25 3.7M
2023-05-09 1.24 1.25 1.22 1.23 1.2M
2023-05-08 1.22 1.24 1.21 1.23 2.1M
2023-05-03 1.22 1.23 1.17 1.22 6.7M
2023-05-02 1.26 1.27 1.21 1.23 4.8M
2023-04-28 1.24 1.26 1.24 1.25 2.0M
2023-04-27 1.23 1.25 1.22 1.23 2.0M
2023-04-26 1.24 1.25 1.21 1.23 4.4M
2023-04-25 1.29 1.33 1.24 1.24 10.3M
2023-04-24 1.28 1.29 1.25 1.27 2.6M
2023-04-21 1.28 1.31 1.25 1.26 5.5M
2023-04-20 1.36 1.36 1.26 1.27 15.8M
2023-04-19 1.38 1.39 1.34 1.35 6.9M
2023-04-18 1.23 1.44 1.22 1.40 55.7M
2023-04-17 1.24 1.25 1.22 1.23 2.9M
2023-04-12 1.21 1.24 1.18 1.23 8.8M
2023-04-11 1.20 1.23 1.18 1.20 15.2M
2023-04-10 1.32 1.32 1.13 1.20 78.0M
2023-04-07 1.38 1.39 1.32 1.32 16.7M
2023-04-05 1.39 1.40 1.37 1.37 9.5M
2023-04-04 1.40 1.41 1.37 1.38 6.1M
2023-04-03 1.38 1.41 1.37 1.39 12.3M
2023-03-31 1.39 1.40 1.37 1.37 10.5M
2023-03-30 1.42 1.43 1.37 1.39 13.0M
2023-03-29 1.41 1.42 1.39 1.40 4.4M
2023-03-28 1.40 1.42 1.39 1.41 6.7M
2023-03-27 1.40 1.41 1.38 1.38 8.9M
2023-03-24 1.41 1.43 1.38 1.39 20.5M
2023-03-23 1.43 1.44 1.39 1.41 17.9M
2023-03-22 1.47 1.47 1.42 1.43 7.2M
2023-03-21 1.43 1.46 1.40 1.45 13.4M
2023-03-20 1.45 1.46 1.41 1.43 8.0M
2023-03-17 1.44 1.46 1.41 1.46 8.4M
2023-03-16 1.42 1.43 1.37 1.40 16.3M
2023-03-15 1.43 1.46 1.42 1.44 10.6M
2023-03-14 1.50 1.50 1.40 1.41 25.9M
2023-03-13 1.53 1.53 1.46 1.50 15.6M
2023-03-10 1.56 1.57 1.52 1.54 6.6M
2023-03-09 1.56 1.58 1.55 1.55 7.7M
2023-03-08 1.53 1.56 1.51 1.56 7.2M
2023-03-07 1.53 1.55 1.52 1.54 13.1M
2023-03-03 1.48 1.53 1.47 1.52 17.0M
2023-03-02 1.54 1.56 1.46 1.46 41.3M
2023-03-01 1.58 1.61 1.54 1.54 15.7M
2023-02-28 1.62 1.62 1.58 1.59 13.2M
2023-02-27 1.55 1.63 1.55 1.63 28.7M
2023-02-24 1.60 1.60 1.49 1.53 43.3M
2023-02-23 1.72 1.72 1.60 1.60 52.1M
2023-02-22 1.75 1.77 1.72 1.75 9.7M
2023-02-21 1.73 1.77 1.71 1.76 13.2M
2023-02-20 1.62 1.74 1.62 1.73 19.0M
2023-02-17 1.69 1.71 1.62 1.65 24.3M
2023-02-16 1.68 1.75 1.68 1.71 24.2M
2023-02-15 1.76 1.80 1.68 1.68 27.3M
2023-02-14 1.87 1.88 1.74 1.77 45.9M
2023-02-13 1.85 1.91 1.84 1.88 54.8M
2023-02-10 1.88 1.93 1.82 1.85 107.2M
2023-02-09 1.76 1.93 1.74 1.91 129.3M
2023-02-08 1.82 1.82 1.73 1.77 54.2M
2023-02-07 1.69 1.87 1.66 1.83 155.4M
2023-02-06 1.63 1.69 1.62 1.69 32.1M
2023-02-03 1.61 1.64 1.60 1.63 12.7M
2023-02-02 1.64 1.64 1.61 1.61 7.0M
2023-02-01 1.62 1.65 1.61 1.64 18.6M
2023-01-31 1.60 1.65 1.59 1.63 22.2M
2023-01-30 1.59 1.62 1.58 1.59 10.0M
2023-01-27 1.56 1.58 1.54 1.58 3.8M
2023-01-26 1.57 1.57 1.52 1.55 12.4M
2023-01-25 1.60 1.60 1.56 1.57 13.2M
2023-01-24 1.62 1.64 1.59 1.60 12.7M
2023-01-23 1.59 1.62 1.59 1.61 4.8M
2023-01-20 1.62 1.62 1.57 1.59 13.8M
2023-01-19 1.62 1.63 1.60 1.61 5.0M
2023-01-18 1.62 1.64 1.61 1.62 8.6M
2023-01-17 1.66 1.66 1.61 1.62 23.4M
2023-01-16 1.62 1.68 1.62 1.66 24.1M
2023-01-13 1.69 1.69 1.61 1.62 43.8M
2023-01-12 1.59 1.67 1.59 1.67 38.7M
2023-01-11 1.56 1.62 1.55 1.60 21.1M
2023-01-10 1.58 1.59 1.55 1.56 10.0M
2023-01-09 1.59 1.61 1.56 1.58 17.3M
2023-01-06 1.57 1.61 1.55 1.58 27.3M
2023-01-05 1.56 1.60 1.52 1.56 58.3M
2023-01-04 1.52 1.66 1.51 1.58 150.9M
2023-01-03 1.50 1.53 1.50 1.51 6.2M