Minor International Public Company Limited

Filter Dates:
Historical Price from 26 June 2020 To 25 September 2020
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 27 August 2020 To 11 September 2020 )
22.00 23.50 21.50 21.60 697,425,900 15,675,204,570
Previous 4 weeks
( 29 July 2020 To 26 August 2020 )
19.70 22.60 17.70 22.10 1,318,407,000 26,641,592,780
Daily Historical Data
25 September 2020 20.90 21.00 20.00 20.10 70,038,000 1,420,881,090
24 September 2020 21.10 21.30 20.60 20.70 52,362,200 1,090,540,040
23 September 2020 21.50 21.60 20.90 21.20 59,690,000 1,274,068,730
22 September 2020 22.20 22.60 21.00 21.20 103,430,700 2,250,232,000
21 September 2020 22.80 23.20 22.50 22.60 46,350,800 1,058,448,560
18 September 2020 22.80 22.90 22.20 22.70 28,648,000 646,240,810
17 September 2020 23.20 23.20 22.60 22.70 38,217,300 872,846,550
16 September 2020 22.90 23.60 22.60 23.30 86,796,700 2,010,442,940
15 September 2020 22.00 23.10 21.60 23.00 95,499,500 2,148,950,580
14 September 2020 21.90 22.40 21.70 21.80 50,515,000 1,110,579,910
11 September 2020 22.40 22.50 21.60 21.60 58,361,900 1,281,957,530
10 September 2020 22.60 22.60 22.10 22.40 38,726,900 864,882,910
09 September 2020 21.90 22.50 21.90 22.40 52,670,100 1,168,605,100
08 September 2020 22.30 22.80 22.20 22.50 37,661,300 848,823,480
03 September 2020 22.60 23.30 22.40 22.60 86,943,200 1,987,769,750
02 September 2020 21.80 22.60 21.80 22.50 66,009,900 1,465,681,530
01 September 2020 22.40 22.50 21.50 21.80 62,989,700 1,384,163,600
31 August 2020 22.90 23.00 21.80 22.40 99,877,700 2,240,474,220
28 August 2020 22.80 23.50 22.70 23.00 140,782,800 3,245,088,760
27 August 2020 22.00 22.60 21.90 22.20 53,402,400 1,187,757,690
26 August 2020 21.70 22.20 21.60 22.10 41,656,100 912,172,780
25 August 2020 22.00 22.60 21.50 22.00 115,488,200 2,550,037,670
24 August 2020 20.60 22.30 20.50 21.90 173,004,500 3,726,032,860
21 August 2020 20.20 20.50 20.10 20.40 40,805,300 828,324,590
20 August 2020 19.40 20.10 19.30 20.00 42,767,000 847,715,680
19 August 2020 20.70 20.90 19.30 19.60 100,250,500 2,021,935,250
18 August 2020 20.50 20.70 20.10 20.60 52,516,500 1,073,199,190
17 August 2020 20.20 20.90 19.90 20.70 75,339,900 1,549,521,940
14 August 2020 20.60 20.80 19.80 20.10 49,707,700 1,008,779,070
13 August 2020 21.10 21.40 20.20 20.80 120,295,800 2,506,703,030
11 August 2020 18.50 20.60 18.50 20.20 173,411,600 3,455,569,680
10 August 2020 18.40 18.60 18.20 18.30 14,147,100 260,238,620
07 August 2020 18.40 18.70 18.20 18.30 18,673,500 344,448,510
06 August 2020 18.40 18.80 18.40 18.40 33,404,600 619,688,550
05 August 2020 18.70 18.70 18.30 18.40 33,859,100 625,721,480
04 August 2020 18.00 19.00 17.90 18.60 79,630,300 1,478,472,310
03 August 2020 18.30 18.40 17.90 17.90 19,386,800 350,798,950
31 July 2020 17.90 18.40 17.70 18.20 32,276,800 582,959,520
30 July 2020 18.60 19.10 17.70 17.80 58,687,000 1,077,984,780
29 July 2020 19.70 19.70 18.80 18.90 43,098,700 821,288,320
24 July 2020 20.10 20.10 19.60 19.60 43,094,300 851,839,210
23 July 2020 20.00 20.40 19.90 20.30 48,389,000 976,343,280
22 July 2020 20.50 20.60 19.60 19.90 94,910,900 1,913,089,100
21 July 2020 18.90 20.50 18.90 20.30 147,000,700 2,941,733,860
20 July 2020 18.90 19.20 18.70 18.80 17,749,200 336,390,980
17 July 2020 18.70 19.10 18.50 19.00 41,963,000 789,869,840
16 July 2020 19.20 19.30 18.50 18.60 41,826,900 789,351,590
15 July 2020 19.20 19.60 18.50 19.20 77,612,600 1,479,965,150
14 July 2020 19.30 19.40 19.00 19.10 50,777,500 972,603,290
13 July 2020 19.70 20.20 19.40 19.50 59,730,800 1,184,975,920
10 July 2020 19.70 19.90 19.40 19.40 40,370,900 792,400,270
09 July 2020 20.60 20.70 19.80 19.90 70,747,200 1,421,155,520
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
Remark : Volume from SET main board.