SET · MONO · stock
Mono Next Public Company Limited (MONO) stock price history
Every SET trading session of Mono Next Public Company Limited from Jun 6, 2013 to Sep 28, 2026: 3,244 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MONO adjusted close, 2013 to 2026
- THB 6.67
- All time high, 2013
- THB 1.47
- 52 week high, THB 0.4900 low
- 3,244
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
MONO key facts
- Mono Next Public Company Limited (MONO) closed at THB 0.5100 on Sep 28, 2026 on SET.
- MONO's all time high close is THB 6.67, set on Jun 10, 2013; its all time low close is THB 0.5000 on Sep 25, 2026.
- MONO's 52 week range is THB 0.4900 to THB 1.47.
- MONO returned -63.3% over the year to Sep 28, 2026 and -66.0% over five years.
- Over ten years MONO returned -82%, -15.9% a year compounded.
- MONO's deepest drawdown was -92.5% from Jun 10, 2013 to Sep 25, 2026.
- DataCedar holds 3,244 daily sessions of MONO history from Jun 6, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MONO price chart, 2013 to 2026
MONO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -37.0% |
| 6 months | -48.0% |
| Year to date | -51.4% |
| 1 year | -63.3% |
| 3 years | -46.9% |
| 5 years | -66.0% |
| 10 years | -82.3% |
| Since Jun 6, 2013 | -90.0% |
| Compound annual growth, 13.3 years | -15.9% |
MONO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.67 on Jun 10, 2013
- All time low close
- THB 0.5000 on Sep 25, 2026
- 52 week high
- THB 1.47 on Oct 6, 2025
- 52 week low
- THB 0.4900 on Sep 18, 2026
- Deepest drawdown
- -92.5% from Jun 10, 2013 to Sep 25, 2026, not yet recovered
- Best single session
- +30.1% on Jun 4, 2026
- Worst single session
- -21.2% on Feb 26, 2020
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2020, +114%
- Worst calendar year
- 2018, -58%
MONO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jun 6, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.04 | THB 1.36 | THB 0.4900 | THB 0.5100 | -51.4% | 2.6B | 186 |
| 2025 | THB 2.06 | THB 2.24 | THB 0.6900 | THB 1.05 | -49.0% | 12.4B | 242 |
| 2024 | THB 1.16 | THB 2.96 | THB 0.5000 | THB 2.06 | +76.1% | 4.8B | 243 |
| 2023 | THB 1.50 | THB 1.93 | THB 0.7400 | THB 1.17 | -21.5% | 2.9B | 243 |
| 2022 | THB 1.52 | THB 3.10 | THB 1.38 | THB 1.49 | -2.0% | 8.8B | 241 |
| 2021 | THB 2.48 | THB 2.60 | THB 1.38 | THB 1.52 | -37.2% | 6B | 241 |
| 2020 | THB 1.13 | THB 3.04 | THB 0.6000 | THB 2.42 | +114.2% | 1.7B | 243 |
| 2019 | THB 1.73 | THB 2.10 | THB 1.02 | THB 1.13 | -33.5% | 1.1B | 244 |
| 2018 | THB 4.15 | THB 4.88 | THB 1.63 | THB 1.70 | -58.4% | 4.1B | 245 |
| 2017 | THB 2.80 | THB 4.57 | THB 2.78 | THB 4.09 | +47.3% | 5.5B | 242 |
| 2016 | THB 1.97 | THB 3.89 | THB 1.87 | THB 2.78 | +39.2% | 2.7B | 244 |
| 2015 | THB 3.42 | THB 4.59 | THB 1.80 | THB 1.99 | -41.8% | 2.9B | 244 |
| 2014 | THB 3.48 | THB 4.83 | THB 3.02 | THB 3.42 | -4.1% | 3B | 245 |
| 2013 | THB 5.82 | THB 6.80 | THB 3.29 | THB 3.57 | n/a | 10.5B | 141 |
MONO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.5100 | -15.0% |
| August 2026 | THB 0.6000 | -15.5% |
| July 2026 | THB 0.7100 | -13.4% |
| June 2026 | THB 0.8200 | +12.3% |
| May 2026 | THB 0.7300 | -9.9% |
| April 2026 | THB 0.8100 | -18.2% |
| March 2026 | THB 0.9900 | 0.0% |
| February 2026 | THB 0.9900 | -13.2% |
| January 2026 | THB 1.14 | +8.6% |
| December 2025 | THB 1.05 | -13.2% |
| November 2025 | THB 1.21 | +1.7% |
| October 2025 | THB 1.19 | -11.9% |
About the MONO data
Daily bars. 3,244 sessions from Jun 6, 2013 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MONO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ML-R Mida Leasing Public Company Limited
- MNIT MFC-Nichada Thani Property Fund 2
- MODERN Modernform Group Public Company Limited
- MODERN-R Modernform Group Public Company Limited
- MONO-R Mono Next Public Company Limited
- MONTAGE80 Montage Technology Co., Ltd.
- MOONG Moong Pattana International Public Company Limited
- MOONG-R Moong Pattana International Public Company Limited
Common questions
MONO share price history
