Minor International Public Company Limited

Investor Relations

Historical Price

Filter Dates:
Historical Price from 19 August 2019 To 12 November 2019
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 15 October 2019 To 29 October 2019 ) 		36.25 37.25 34.50 35.50 62,779,300 2,268,913,300
Previous 4 weeks
( 16 September 2019 To 11 October 2019 ) 		38.25 38.50 35.25 36.00 196,870,700 7,232,380,400
Daily Historical Data
12 November 2019 37.25 37.50 37.00 37.25 6,628,100 247,058,125
11 November 2019 37.00 37.25 36.75 37.00 2,985,200 110,320,450
08 November 2019 36.75 37.50 36.75 37.25 4,270,800 158,960,525
07 November 2019 36.50 37.50 36.25 37.00 9,365,200 346,236,900
06 November 2019 37.50 37.50 36.25 36.75 10,882,400 399,806,225
05 November 2019 37.00 37.25 36.50 37.25 11,393,300 421,289,650
04 November 2019 37.00 37.00 36.25 36.50 6,149,500 225,055,950
01 November 2019 36.50 37.00 36.00 36.50 6,373,300 232,835,650
31 October 2019 36.25 37.00 35.75 36.00 8,427,100 306,168,875
30 October 2019 35.75 36.50 35.75 36.25 4,648,900 167,604,975
29 October 2019 36.00 36.25 35.25 35.50 4,688,900 167,717,750
28 October 2019 35.75 35.75 34.50 35.75 7,106,100 250,398,850
25 October 2019 37.00 37.00 35.25 35.75 9,420,000 338,247,825
24 October 2019 37.00 37.00 36.50 36.75 4,344,000 159,481,575
22 October 2019 36.00 36.75 35.75 36.50 5,195,500 189,540,775
21 October 2019 35.75 36.25 35.75 36.00 4,057,700 145,668,025
18 October 2019 36.75 37.25 35.25 36.00 11,483,000 415,860,400
17 October 2019 36.50 37.00 36.50 37.00 7,958,000 292,737,475
16 October 2019 36.00 36.75 36.00 36.25 5,064,800 184,442,000
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
Remark : Volume from SET main board.