Minor International Public Company Limited

Investor Relations

Historical Price

Filter Dates:
Historical Price from 28 June 2022 To 23 September 2022
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 29 August 2022 To 09 September 2022 ) 		32.25 32.75 30.00 30.25 265,526,882 8,348,994,175
Previous 4 weeks
( 27 July 2022 To 26 August 2022 ) 		32.50 34.50 32.50 33.00 276,110,996 9,273,663,875
Daily Historical Data
23 September 2022 28.25 28.50 27.75 28.25 23,542,589 548,882,650
22 September 2022 28.00 28.50 27.75 28.00 28,071,293 787,622,900
21 September 2022 28.25 28.75 28.00 28.00 27,741,743 785,683,600
20 September 2022 27.75 28.75 27.75 28.25 46,193,646 1,308,523,475
19 September 2022 27.50 28.00 27.25 27.50 26,936,642 744,512,200
16 September 2022 28.00 28.50 27.25 27.50 104,023,526 2,864,059,500
15 September 2022 27.50 28.25 27.25 28.25 100,621,122 2,810,143,275
14 September 2022 30.00 30.00 29.50 29.75 39,176,736 1,165,979,875
13 September 2022 30.50 30.75 30.25 30.25 24,518,924 741,446,625
12 September 2022 30.25 31.00 30.25 30.50 25,830,703 790,417,450
09 September 2022 30.25 30.50 30.00 30.25 19,366,669 585,972,650
08 September 2022 31.00 31.00 30.00 30.00 26,727,552 809,270,575
07 September 2022 30.50 31.00 30.50 31.00 22,033,412 678,605,950
06 September 2022 31.00 31.25 30.50 30.50 20,918,369 640,696,925
05 September 2022 32.00 32.00 30.50 31.00 43,710,054 1,358,930,275
02 September 2022 32.25 32.25 31.75 32.25 15,895,953 509,067,975
01 September 2022 32.75 32.75 31.75 32.25 30,449,423 978,883,375
31 August 2022 32.50 32.75 32.25 32.75 17,226,522 562,183,075
30 August 2022 32.00 32.75 32.00 32.50 26,053,540 845,842,325
29 August 2022 32.25 32.50 31.50 32.00 43,145,388 1,379,541,050
26 August 2022 33.00 33.50 32.75 33.00 13,850,751 457,696,950
25 August 2022 33.25 33.50 33.00 33.00 8,198,572 272,206,100
24 August 2022 33.25 33.25 32.75 33.25 12,123,848 401,614,750
23 August 2022 32.75 33.50 32.50 33.25 17,942,038 592,048,100
22 August 2022 33.25 33.50 32.75 33.00 18,065,030 595,926,600
19 August 2022 33.50 33.75 33.00 33.50 16,998,696 565,589,425
18 August 2022 33.75 34.00 33.25 33.50 10,788,946 361,334,150
17 August 2022 34.00 34.25 33.75 34.00 19,290,788 655,744,675
16 August 2022 34.00 34.25 33.50 33.75 11,045,666 373,093,850
15 August 2022 33.75 34.25 33.75 34.00 15,085,549 512,064,875
11 August 2022 34.25 34.50 33.50 34.00 23,803,272 810,226,575
10 August 2022 34.00 34.00 33.50 34.00 13,405,058 454,006,000
09 August 2022 34.00 34.50 33.75 34.00 15,534,583 529,680,500
08 August 2022 33.50 34.00 33.00 34.00 12,809,458 432,076,250
05 August 2022 34.00 34.00 33.00 33.50 11,302,007 378,882,050
04 August 2022 34.25 34.25 33.25 33.75 16,382,804 552,909,675
03 August 2022 33.50 34.00 33.50 34.00 3,306,827 111,813,625
02 August 2022 33.75 34.00 33.25 33.75 5,747,955 193,531,125
01 August 2022 34.25 34.50 33.75 33.75 16,859,746 573,579,050
27 July 2022 32.50 33.50 32.50 33.50 13,569,402 449,639,550
26 July 2022 33.25 33.50 32.50 32.50 16,643,749 533,923,525
25 July 2022 33.25 33.75 33.25 33.50 5,207,471 161,234,850
22 July 2022 33.25 33.75 33.25 33.25 6,280,854 210,109,025
21 July 2022 33.25 33.75 33.00 33.25 13,421,242 447,967,100
20 July 2022 33.50 34.00 33.00 33.25 13,506,523 451,601,075
19 July 2022 33.00 33.25 32.75 33.25 12,076,328 398,540,200
18 July 2022 32.50 33.50 32.25 33.00 14,840,510 490,874,250
15 July 2022 32.50 32.75 31.75 32.25 17,498,528 565,062,900
14 July 2022 32.75 33.00 32.25 32.50 7,836,620 255,678,850
12 July 2022 32.50 33.00 32.50 32.75 9,175,362 300,564,850
11 July 2022 33.50 33.75 32.50 32.50 14,060,861 461,996,275
08 July 2022 34.00 34.00 33.00 33.50 7,819,182 261,748,350
07 July 2022 33.75 34.00 33.25 34.00 9,284,478 313,385,300
06 July 2022 32.50 33.75 32.50 33.50 25,317,312 843,839,400
05 July 2022 33.25 33.50 32.25 32.50 17,104,968 556,031,775
04 July 2022 33.75 34.00 32.75 33.00 9,637,559 319,794,675
01 July 2022 34.50 34.50 33.50 34.00 6,698,519 227,324,975
30 June 2022 34.25 34.50 33.75 34.00 15,281,085 521,055,875
29 June 2022 34.00 34.25 33.75 34.25 8,642,050 294,868,650
28 June 2022 33.50 34.50 33.50 34.25 15,025,898 512,910,450
Remark : Volume from SET main board.