Minor International Public Company Limited

Investor Relations

Historical Price

Filter Dates:
Historical Price from 28 May 2019 To 23 August 2019
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 25 July 2019 To 08 August 2019 ) 		40.00 41.00 37.00 38.00 172,402,000 6,714,044,025
Previous 4 weeks
( 26 June 2019 To 24 July 2019 ) 		39.00 42.75 38.75 40.00 326,812,000 13,404,245,750
Daily Historical Data
23 August 2019 38.00 38.75 38.00 38.25 10,099,000 387,230,275
22 August 2019 38.25 38.75 38.00 38.25 8,031,100 308,093,175
21 August 2019 38.25 39.25 38.25 38.75 12,901,600 499,786,650
20 August 2019 38.50 38.75 38.00 38.25 12,516,800 480,540,000
19 August 2019 38.75 39.25 38.25 38.50 14,189,000 549,880,950
16 August 2019 37.75 38.75 37.50 38.50 16,573,400 632,654,125
15 August 2019 37.25 37.75 36.50 37.25 14,875,500 551,243,550
14 August 2019 37.00 38.00 36.75 37.25 21,339,700 799,865,575
13 August 2019 37.50 37.75 36.50 36.50 20,177,200 745,925,600
09 August 2019 38.25 39.00 37.75 37.75 10,149,400 388,489,725
08 August 2019 37.75 38.75 37.50 38.00 13,506,900 517,906,100
07 August 2019 37.75 38.50 37.00 37.50 29,037,500 1,095,396,150
06 August 2019 38.00 38.00 37.25 38.00 17,196,000 649,745,050
05 August 2019 38.25 39.00 38.00 38.25 9,991,800 383,509,225
02 August 2019 38.75 39.50 38.00 39.00 27,882,100 1,077,584,675
01 August 2019 40.00 40.25 39.25 39.50 12,017,400 475,707,200
31 July 2019 39.75 40.25 39.25 40.25 16,392,800 653,527,900
30 July 2019 40.25 40.75 39.50 40.00 11,666,700 467,092,975
26 July 2019 40.50 41.00 39.75 40.25 25,742,700 1,037,033,575
25 July 2019 40.00 40.25 39.50 39.75 8,968,100 356,541,175
24 July 2019 40.75 41.00 39.75 40.00 13,724,000 550,601,925
23 July 2019 40.75 41.00 39.25 40.75 37,690,600 1,512,131,875
22 July 2019 41.75 42.00 40.50 40.75 32,067,400 1,314,962,775
19 July 2019 41.00 42.50 40.75 42.50 26,591,300 1,112,876,275
18 July 2019 40.50 41.00 40.50 40.75 7,224,200 294,918,225
17 July 2019 40.75 41.25 40.50 40.75 10,123,600 413,825,050
15 July 2019 41.00 41.50 40.50 40.75 7,409,500 303,348,700
12 July 2019 41.25 41.50 40.75 41.00 11,066,300 454,443,075
11 July 2019 41.50 41.75 41.00 41.25 6,760,000 278,868,525
10 July 2019 41.25 41.50 40.75 41.50 11,231,100 462,966,725
09 July 2019 41.00 41.50 40.75 41.00 9,157,500 375,867,350
08 July 2019 41.25 41.50 40.75 41.25 9,364,100 385,183,725
05 July 2019 41.00 41.50 40.25 41.25 9,974,000 409,094,575
04 July 2019 41.50 41.50 40.75 41.25 19,670,000 810,011,925
03 July 2019 42.25 42.50 41.50 42.00 12,891,700 542,514,850
02 July 2019 42.00 42.00 41.00 41.75 15,079,600 626,618,425
01 July 2019 41.75 42.75 41.25 42.25 21,439,000 904,613,250
28 June 2019 41.00 41.50 40.75 41.00 23,079,900 949,655,625
27 June 2019 39.25 41.00 39.00 41.00 37,805,500 1,528,051,800
26 June 2019 39.00 39.25 38.75 38.75 4,462,700 173,691,075
25 June 2019 39.50 39.50 38.75 39.25 11,637,300 454,990,525
24 June 2019 39.75 39.75 39.00 39.50 5,426,200 213,724,600
21 June 2019 39.50 39.75 39.00 39.50 11,718,900 462,327,500
20 June 2019 39.75 40.00 39.25 39.50 6,703,700 265,060,700
19 June 2019 39.50 39.75 39.25 39.75 8,406,000 332,522,475
18 June 2019 38.75 39.25 38.50 39.25 7,596,600 295,336,750
17 June 2019 39.25 39.75 38.75 38.75 6,815,600 266,121,975
14 June 2019 39.50 39.75 39.25 39.50 4,581,200 180,848,600
13 June 2019 39.50 39.75 39.25 39.50 7,785,500 307,503,375
12 June 2019 39.50 39.75 39.25 39.75 6,343,700 250,818,525
11 June 2019 39.25 39.75 39.00 39.75 12,770,600 503,524,250
10 June 2019 38.75 39.50 38.75 39.50 16,333,400 640,858,125
07 June 2019 39.00 39.00 38.50 38.50 4,369,700 169,219,850
06 June 2019 38.75 39.00 38.50 39.00 6,109,400 237,055,000
05 June 2019 38.50 38.75 38.25 38.75 14,717,000 567,149,875
04 June 2019 39.00 39.00 38.00 38.50 18,771,200 721,921,250
31 May 2019 38.25 38.75 37.75 38.75 14,101,500 541,265,625
30 May 2019 37.75 38.50 37.50 38.25 7,908,400 301,786,125
29 May 2019 38.25 38.75 37.50 37.75 11,598,600 441,776,350
28 May 2019 37.75 38.75 37.75 38.50 56,924,600 2,186,452,250
Remark : Volume from SET main board.