Minor International Public Company Limited

Filter Dates:
Historical Price from 20 November 2019 To 18 February 2020
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 21 January 2020 To 03 February 2020 )
34.00 34.00 30.25 30.50 198,757,500 6,325,836,400
Previous 4 weeks
( 20 December 2019 To 20 January 2020 )
36.00 36.75 33.00 34.75 188,871,200 6,588,723,225
Daily Historical Data
18 February 2020 32.50 32.75 32.00 32.25 6,811,900 220,198,450
17 February 2020 33.00 33.00 32.50 33.00 2,548,300 83,744,750
14 February 2020 32.75 33.25 32.50 33.00 8,418,600 277,626,575
13 February 2020 33.00 33.25 32.00 32.50 12,026,000 392,410,375
12 February 2020 33.00 33.75 32.75 33.25 7,948,200 263,668,075
11 February 2020 33.75 33.75 32.25 32.75 15,200,700 500,574,875
07 February 2020 33.25 33.75 33.00 33.75 9,494,600 318,632,425
06 February 2020 33.75 34.00 33.25 33.50 21,698,300 728,999,600
05 February 2020 32.50 33.25 32.00 33.25 23,149,900 763,006,550
04 February 2020 31.25 32.75 31.00 32.50 23,157,400 743,393,650
03 February 2020 31.25 31.50 30.50 30.50 11,332,900 349,841,425
31 January 2020 31.25 32.00 30.75 30.75 14,320,000 446,765,550
30 January 2020 31.50 31.50 30.25 31.00 19,758,900 610,105,475
29 January 2020 31.75 32.25 31.25 31.75 14,007,100 443,512,375
28 January 2020 31.00 32.25 31.00 31.50 24,736,700 781,821,550
27 January 2020 31.00 31.75 30.50 31.25 26,412,600 820,759,175
24 January 2020 33.00 33.75 32.50 33.50 13,125,700 437,210,225
23 January 2020 32.75 33.50 32.50 32.75 7,891,800 258,923,950
22 January 2020 32.50 33.00 31.00 33.00 36,586,600 1,167,965,600
21 January 2020 34.00 34.00 32.25 33.00 30,585,200 1,008,931,075
20 January 2020 35.25 35.50 34.25 34.75 6,986,600 242,598,025
17 January 2020 34.50 35.25 34.50 35.00 7,171,700 251,577,350
16 January 2020 34.25 34.75 34.00 34.50 5,530,700 190,686,350
15 January 2020 34.25 34.25 33.75 34.25 7,399,200 251,930,925
14 January 2020 34.25 34.75 34.00 34.50 7,917,600 272,259,375
13 January 2020 34.00 34.75 33.75 34.00 6,797,100 231,961,775
10 January 2020 34.00 34.25 33.50 33.75 7,508,800 254,172,700
09 January 2020 34.00 34.50 33.50 33.75 14,910,400 507,497,875
08 January 2020 34.50 34.50 33.00 33.50 12,225,600 410,809,475
07 January 2020 34.25 35.00 34.00 34.75 11,550,100 398,622,125
06 January 2020 35.25 35.25 33.50 33.75 27,274,400 931,863,550
03 January 2020 35.50 36.00 35.25 35.50 13,491,400 479,169,225
02 January 2020 36.25 36.75 35.50 35.75 13,108,200 473,328,550
30 December 2019 36.00 36.50 35.75 36.00 5,685,500 205,035,675
27 December 2019 36.25 36.50 35.75 35.75 8,941,100 322,831,775
26 December 2019 35.50 36.25 35.50 35.75 4,589,000 164,366,625
25 December 2019 35.50 36.00 35.50 35.75 8,255,200 294,562,225
24 December 2019 36.00 36.00 35.50 35.75 4,803,600 172,159,425
23 December 2019 36.00 36.75 36.00 36.00 5,824,600 211,661,000
20 December 2019 36.00 36.50 36.00 36.00 8,900,400 321,629,200
19 December 2019 35.50 36.25 35.25 35.75 11,125,200 396,352,725
18 December 2019 35.25 36.25 35.25 36.25 9,123,700 327,514,225
17 December 2019 36.25 36.50 35.00 35.50 10,313,800 367,559,350
16 December 2019 37.25 37.25 36.25 36.25 6,056,200 222,279,625
13 December 2019 37.75 38.25 36.75 37.00 8,315,700 310,413,900
12 December 2019 37.25 38.25 37.00 37.75 8,790,600 331,062,725
11 December 2019 37.50 38.25 37.25 37.50 7,729,000 291,100,175
09 December 2019 37.25 37.50 36.75 37.50 3,437,500 128,160,600
06 December 2019 37.50 37.75 37.25 37.50 2,287,100 85,849,850
04 December 2019 37.50 37.75 37.00 37.50 3,722,800 138,887,100
03 December 2019 38.00 38.00 37.50 38.00 4,236,600 160,252,050
02 December 2019 38.75 38.75 37.50 37.75 6,919,500 262,019,925
29 November 2019 37.75 38.50 37.50 38.50 8,856,900 337,865,725
28 November 2019 38.00 38.50 37.75 38.00 6,541,800 249,083,525
27 November 2019 38.00 38.50 37.75 38.25 9,564,900 364,803,500
26 November 2019 38.25 38.50 37.75 38.00 17,981,000 684,388,700
25 November 2019 37.00 37.75 36.75 37.75 10,916,800 408,392,925
22 November 2019 36.50 36.75 36.50 36.75 1,008,000 36,964,250
21 November 2019 36.00 36.75 36.00 36.75 5,203,000 189,840,250
20 November 2019 36.50 36.75 36.25 36.50 3,299,500 120,365,125
Remark : Volume from SET main board.