Minor International Public Company Limited

Filter Dates:
Historical Price from 19 July 2019 To 15 October 2019
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 17 September 2019 To 30 September 2019 )
37.50 38.25 35.25 37.50 132,874,700 4,897,939,975
Previous 4 weeks
( 20 August 2019 To 16 September 2019 )
38.50 39.75 37.00 37.75 205,399,100 7,890,416,825
Daily Historical Data
15 October 2019 36.25 36.25 35.75 36.00 3,461,300 124,818,625
11 October 2019 35.75 36.25 35.50 36.00 8,716,500 312,700,325
10 October 2019 37.00 37.00 35.25 35.50 12,547,700 449,024,575
09 October 2019 36.75 37.00 36.25 36.75 4,590,100 167,872,050
08 October 2019 36.75 37.50 36.50 36.75 5,343,900 197,209,125
07 October 2019 36.25 36.50 36.00 36.50 4,970,300 180,647,950
04 October 2019 36.25 36.50 35.50 36.00 5,631,900 202,572,250
03 October 2019 36.25 36.50 36.25 36.25 4,073,400 148,232,475
02 October 2019 36.50 37.00 36.50 36.50 5,257,000 192,624,825
01 October 2019 37.50 37.50 36.75 36.75 5,272,400 195,577,325
30 September 2019 37.50 38.00 37.25 37.50 9,403,300 353,383,450
27 September 2019 37.25 38.00 37.00 37.50 6,818,500 255,412,825
26 September 2019 37.25 38.00 36.75 37.50 7,552,100 281,914,525
25 September 2019 37.25 37.25 36.25 37.25 10,838,100 399,017,275
24 September 2019 36.50 37.25 36.50 37.25 7,025,600 260,040,075
23 September 2019 37.00 37.25 36.25 36.75 8,704,600 319,553,100
20 September 2019 35.75 37.25 35.25 37.00 34,164,100 1,234,651,250
19 September 2019 38.25 38.25 35.75 36.25 29,304,500 1,073,285,650
18 September 2019 38.25 38.25 37.75 38.00 5,779,400 219,673,850
17 September 2019 37.50 38.25 37.25 38.00 13,284,500 501,007,975
16 September 2019 38.25 38.50 37.50 37.75 7,592,800 287,979,525
13 September 2019 38.25 38.50 37.75 38.25 7,379,300 281,864,300
12 September 2019 39.00 39.50 38.25 38.50 11,492,400 445,391,150
11 September 2019 38.50 39.25 38.25 39.00 10,258,400 397,891,450
10 September 2019 38.50 39.25 38.00 38.25 13,037,600 502,006,350
09 September 2019 38.75 39.00 38.50 38.50 4,456,900 172,315,400
06 September 2019 39.75 39.75 38.50 38.75 10,175,500 396,842,000
05 September 2019 39.50 39.75 39.25 39.75 10,138,200 400,760,875
04 September 2019 38.50 39.25 38.25 39.25 12,574,800 490,080,325
03 September 2019 38.75 39.00 38.25 38.25 6,524,200 251,689,875
02 September 2019 38.00 39.25 37.75 38.75 13,765,800 530,589,075
30 August 2019 37.75 38.25 37.50 38.00 9,296,000 352,341,750
29 August 2019 38.25 38.50 37.50 38.00 10,757,300 407,332,100
28 August 2019 37.75 38.25 37.75 37.75 6,351,300 240,943,850
27 August 2019 37.50 38.50 37.25 37.75 14,631,400 552,809,050
26 August 2019 37.75 38.00 37.00 37.50 13,418,700 503,929,650
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
Remark : Volume from SET main board.