Minor International Public Company Limited

Filter Dates:
Historical Price from 26 November 2018 To 22 February 2019
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 25 January 2019 To 07 February 2019 )
38.00 39.25 37.75 38.50 76,623,500 2,954,156,925
Previous 4 weeks
( 26 December 2018 To 24 January 2019 )
34.50 38.75 32.75 37.75 196,441,700 7,000,935,200
Daily Historical Data
22 February 2019 37.00 38.00 36.75 37.75 8,928,800 333,896,775
21 February 2019 37.75 38.00 37.00 37.25 13,645,400 510,462,275
20 February 2019 38.00 38.50 37.75 38.00 5,836,100 222,443,250
18 February 2019 38.00 38.25 37.75 37.75 3,252,800 123,588,150
15 February 2019 38.50 38.75 37.75 38.00 6,052,600 230,863,225
14 February 2019 38.75 39.00 38.25 38.50 5,568,300 215,138,575
13 February 2019 38.25 38.75 38.00 38.75 8,990,300 346,581,675
12 February 2019 37.75 38.50 37.75 38.25 4,073,600 155,485,325
11 February 2019 37.50 38.00 37.25 37.75 8,080,000 303,624,425
08 February 2019 38.50 38.50 37.50 38.00 6,509,000 246,995,975
07 February 2019 38.50 38.75 38.00 38.50 4,656,800 178,814,825
06 February 2019 38.75 38.75 38.25 38.75 4,341,400 167,634,800
05 February 2019 38.50 38.75 38.00 38.75 5,517,800 212,079,700
04 February 2019 38.75 38.75 38.25 38.50 4,945,900 190,652,650
01 February 2019 38.75 39.00 38.50 38.50 6,263,300 242,471,600
31 January 2019 39.00 39.25 38.00 38.75 15,115,500 585,252,350
30 January 2019 39.00 39.00 38.00 38.75 6,968,200 268,666,775
29 January 2019 38.75 39.00 38.25 38.75 8,428,500 326,409,125
28 January 2019 38.00 39.00 37.75 38.75 12,662,700 487,379,450
25 January 2019 38.00 38.50 37.75 38.00 7,723,400 294,795,650
24 January 2019 38.50 38.75 37.75 37.75 17,352,700 662,287,400
23 January 2019 37.25 38.50 37.00 37.25 17,083,000 645,528,675
22 January 2019 36.50 37.50 36.50 37.25 15,625,500 578,720,200
21 January 2019 36.75 36.75 36.00 36.25 6,244,900 227,545,400
18 January 2019 36.00 36.75 35.75 36.50 13,941,000 506,413,600
17 January 2019 35.50 36.00 35.25 35.50 10,430,500 371,746,075
16 January 2019 35.25 35.75 34.75 35.25 11,067,200 390,183,875
15 January 2019 35.25 35.50 34.75 35.25 5,687,700 199,758,900
14 January 2019 35.75 35.75 35.00 35.25 4,119,400 145,507,850
11 January 2019 35.75 35.75 35.00 35.75 8,739,100 308,899,250
10 January 2019 34.75 36.00 34.75 35.50 14,510,000 514,775,850
09 January 2019 35.00 35.25 34.50 34.75 6,209,900 216,447,800
08 January 2019 35.00 35.00 34.50 34.75 5,210,900 181,150,525
07 January 2019 34.50 35.00 34.25 34.75 8,387,100 290,754,150
04 January 2019 33.75 34.25 32.75 34.00 12,326,900 415,241,675
03 January 2019 33.75 34.50 33.50 33.75 9,058,800 307,759,000
02 January 2019 34.75 35.00 33.75 33.75 8,340,600 286,477,325
28 December 2018 33.50 34.25 33.25 34.00 7,645,100 258,714,950
27 December 2018 35.00 35.00 33.50 33.75 8,858,700 302,399,725
26 December 2018 34.50 34.50 33.75 34.00 5,602,700 190,622,975
25 December 2018 34.25 34.50 33.75 34.25 4,786,800 162,963,825
24 December 2018 34.00 35.25 33.75 34.75 8,085,000 280,246,925
21 December 2018 35.00 35.25 34.25 34.25 11,289,200 390,501,275
20 December 2018 35.00 35.25 34.50 35.25 5,823,000 203,620,750
19 December 2018 34.25 35.50 34.00 35.25 11,085,000 386,258,325
18 December 2018 34.25 35.00 34.00 34.50 6,473,100 222,946,450
17 December 2018 35.00 35.00 34.25 34.75 5,170,100 179,051,275
14 December 2018 35.25 35.50 34.25 35.00 7,416,800 258,674,050
13 December 2018 35.25 35.75 35.00 35.25 5,320,900 187,667,225
12 December 2018 35.25 35.75 35.00 35.25 6,530,300 230,700,050
11 December 2018 35.75 35.75 35.00 35.00 7,115,900 250,995,675
07 December 2018 35.75 36.00 35.25 35.75 4,733,100 168,535,625
06 December 2018 35.50 35.75 35.25 35.75 7,623,100 270,685,025
04 December 2018 36.50 36.75 35.75 36.00 12,412,400 447,683,450
03 December 2018 36.50 36.50 35.75 36.25 11,238,700 407,740,600
30 November 2018 36.00 36.25 35.25 36.25 12,740,600 456,790,500
29 November 2018 35.75 36.50 35.75 35.75 5,903,500 213,076,075
28 November 2018 35.75 36.75 35.50 35.75 13,904,400 502,784,500
27 November 2018 35.25 36.00 35.00 35.75 8,215,300 292,433,100
26 November 2018 35.00 35.50 34.50 35.25 5,636,700 198,030,525
Remark : Volume from SET main board.