Minor International Public Company Limited

Investor Relations

Historical Price

Filter Dates:
Historical Price from 09 April 2020 To 08 July 2020
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 10 June 2020 To 23 June 2020 ) 		24.22 24.81 20.15 20.45 1,264,996,230 28,383,734,730
Previous 4 weeks
( 12 May 2020 To 09 June 2020 ) 		19.25 26.05 15.38 23.72 2,457,146,691 48,606,469,355
Daily Historical Data
08 July 2020 20.60 20.90 20.40 20.50 28,007,900 579,078,940
07 July 2020 21.10 21.30 20.60 20.60 57,916,900 1,214,155,290
03 July 2020 21.20 21.40 20.70 20.80 74,711,500 1,567,945,860
02 July 2020 20.20 21.40 20.10 21.30 105,188,600 2,200,315,950
01 July 2020 20.50 20.50 19.90 20.10 35,933,200 723,585,850
30 June 2020 20.10 20.60 19.90 20.30 55,194,500 1,117,395,780
29 June 2020 20.00 20.10 19.50 19.70 37,867,800 745,964,720
26 June 2020 20.70 20.70 20.00 20.10 44,017,600 897,074,880
25 June 2020 20.64 21.04 19.85 20.15 84,979,830 1,730,789,690
24 June 2020 21.14 21.84 20.64 20.74 111,136,003 2,360,105,210
23 June 2020 20.74 20.94 20.15 20.45 63,915,728 1,314,664,930
22 June 2020 21.84 21.84 20.35 20.54 77,316,988 1,615,733,150
19 June 2020 22.73 22.83 21.74 21.93 76,951,447 1,699,942,000
18 June 2020 22.73 23.03 22.43 22.63 82,969,359 1,882,616,850
17 June 2020 21.84 23.72 21.74 22.93 180,092,720 4,110,084,310
16 June 2020 22.43 22.63 21.54 21.74 63,565,503 1,403,491,260
15 June 2020 22.23 22.93 21.34 21.44 131,761,014 2,914,819,310
12 June 2020 21.24 22.73 20.74 22.63 139,690,153 3,018,186,950
11 June 2020 22.33 22.83 21.44 21.84 151,656,253 3,352,930,250
10 June 2020 24.22 24.81 22.73 22.73 297,077,065 7,071,265,720
09 June 2020 23.22 26.05 23.13 23.72 333,838,336 8,152,648,735
08 June 2020 22.03 23.72 21.74 22.93 222,709,688 5,102,314,480
05 June 2020 21.04 22.03 20.45 21.93 134,513,950 2,874,642,170
04 June 2020 19.95 21.24 19.65 20.84 182,459,865 3,742,771,720
02 June 2020 18.96 19.35 18.86 19.25 68,040,751 1,303,547,980
01 June 2020 18.86 19.06 18.56 18.76 39,797,129 749,319,340
29 May 2020 18.66 19.06 18.16 18.46 112,253,783 2,087,850,360
28 May 2020 19.75 19.95 19.06 19.06 109,634,347 2,128,287,880
27 May 2020 19.06 19.75 18.66 19.55 124,801,342 2,404,077,320
26 May 2020 18.86 19.75 18.36 19.06 222,938,503 4,250,797,570
25 May 2020 16.97 17.47 16.77 17.27 53,878,890 923,456,400
22 May 2020 16.57 17.07 16.48 16.77 64,885,297 1,089,144,240
21 May 2020 16.67 17.87 16.57 16.67 147,263,524 2,513,987,970
20 May 2020 17.67 17.77 16.97 17.17 106,428,616 1,841,579,010
19 May 2020 16.67 18.56 15.38 17.87 305,869,777 5,353,617,110
18 May 2020 17.27 17.67 16.48 16.67 99,891,713 1,702,923,720
15 May 2020 18.46 18.46 17.87 17.96 35,822,132 647,758,400
14 May 2020 18.86 18.86 18.26 18.36 45,020,183 832,138,220
13 May 2020 19.16 19.35 19.06 19.16 18,023,408 345,863,940
12 May 2020 19.25 19.55 19.06 19.25 29,075,457 559,742,790
11 May 2020 19.06 19.55 19.06 19.16 27,649,870 532,641,840
08 May 2020 18.86 19.16 18.66 18.86 23,333,212 440,867,440
07 May 2020 19.45 19.65 18.56 18.76 59,911,814 1,138,586,760
05 May 2020 20.35 20.45 19.85 19.85 41,585,233 838,658,140
30 April 2020 20.94 21.14 20.74 20.94 41,957,726 879,482,870
29 April 2020 20.74 21.04 20.54 20.64 27,413,498 569,730,680
28 April 2020 20.54 20.94 20.25 20.54 29,840,492 614,770,740
27 April 2020 21.24 21.24 20.54 20.64 31,004,518 645,857,500
24 April 2020 20.64 21.74 20.64 20.84 96,584,220 2,035,961,830
23 April 2020 20.54 20.74 20.25 20.54 24,726,556 506,661,520
22 April 2020 20.45 20.54 19.95 20.45 37,083,689 752,538,190
21 April 2020 20.25 20.84 20.25 20.64 30,256,208 620,974,000
20 April 2020 20.45 21.24 20.15 20.64 77,530,387 1,607,545,050
17 April 2020 20.84 20.94 20.05 20.45 61,796,039 1,265,363,130
16 April 2020 19.85 20.54 19.35 19.85 73,465,818 1,470,767,620
15 April 2020 22.33 22.43 20.35 20.45 88,956,742 1,894,885,030
14 April 2020 20.35 22.83 20.35 22.23 103,054,220 2,266,857,480
13 April 2020 19.16 20.35 19.06 19.95 75,570,395 1,497,810,340
10 April 2020 18.46 18.86 18.16 18.86 35,751,200 663,261,330
09 April 2020 18.66 19.35 18.06 18.46 85,425,169 1,602,559,300
Remark : Volume from SET main board.