Minor International Public Company Limited

Investor Relations

Historical Price

Filter Dates:
Historical Price from 09 January 2020 To 02 April 2020
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 06 March 2020 To 19 March 2020 ) 		28.75 29.00 14.30 15.40 404,964,400 8,509,794,010
Previous 4 weeks
( 06 February 2020 To 05 March 2020 ) 		33.75 34.00 26.50 29.25 321,602,500 9,643,841,650
Daily Historical Data
02 April 2020 16.50 16.80 16.10 16.50 32,400,600 532,730,840
01 April 2020 16.70 17.10 16.30 16.50 40,949,600 683,495,850
31 March 2020 16.80 17.40 16.40 16.80 76,277,800 1,291,494,260
30 March 2020 15.60 16.10 15.30 16.10 51,196,500 806,422,130
27 March 2020 16.60 17.20 15.90 16.20 68,051,700 1,129,188,380
26 March 2020 14.10 16.20 14.10 15.80 99,173,200 1,542,413,160
25 March 2020 14.00 14.70 13.90 14.10 67,963,200 971,952,600
24 March 2020 14.90 14.90 13.50 13.70 47,028,200 659,983,910
23 March 2020 14.40 15.20 14.20 14.20 42,199,400 614,188,850
20 March 2020 16.10 17.50 15.30 16.60 92,435,300 1,504,816,100
19 March 2020 14.80 15.60 14.30 15.40 58,028,500 859,383,420
18 March 2020 17.60 18.60 15.80 16.00 64,960,400 1,092,301,390
17 March 2020 18.90 19.40 17.70 17.70 40,542,700 745,638,070
16 March 2020 20.50 22.50 19.00 19.30 34,904,300 702,829,030
13 March 2020 19.80 23.80 17.50 22.40 56,563,500 1,209,539,380
12 March 2020 25.25 25.25 21.90 22.50 49,655,500 1,149,574,945
11 March 2020 26.75 27.50 26.50 26.75 14,524,200 391,946,225
10 March 2020 27.25 28.25 26.50 26.75 35,370,300 963,485,700
09 March 2020 26.25 28.25 26.25 26.75 30,642,800 830,805,125
06 March 2020 28.75 29.00 28.25 28.75 19,772,200 564,290,725
05 March 2020 29.00 29.50 28.50 29.25 24,061,600 699,091,675
04 March 2020 28.75 30.00 28.75 29.00 21,343,700 622,614,375
03 March 2020 29.00 29.50 28.75 29.00 24,824,800 720,474,125
02 March 2020 28.50 29.25 27.00 28.50 26,658,900 754,226,725
28 February 2020 26.75 28.00 26.50 27.50 18,680,600 511,870,150
27 February 2020 28.00 28.50 27.00 27.75 17,097,100 476,140,925
26 February 2020 28.25 29.00 27.00 27.25 26,907,500 744,103,875
25 February 2020 28.50 30.00 28.00 29.00 20,544,900 596,526,000
24 February 2020 31.50 31.50 28.25 28.75 35,423,400 1,031,520,650
21 February 2020 31.50 32.25 31.50 32.00 7,304,500 232,348,875
20 February 2020 32.75 33.00 31.50 31.50 7,716,300 245,704,350
19 February 2020 32.25 32.75 32.00 32.75 6,892,600 223,364,800
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
Remark : Volume from SET main board.