Minor International Public Company Limited

Investor Relations

Historical Price

Filter Dates:
Historical Price from 22 October 2019 To 20 January 2020
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 20 December 2019 To 06 January 2020 ) 		36.00 36.75 33.50 33.75 100,873,400 3,576,607,250
Previous 4 weeks
( 20 November 2019 To 19 December 2019 ) 		36.50 38.75 35.00 35.75 145,429,600 5,413,156,250
Daily Historical Data
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
19 November 2019 36.50 36.75 36.25 36.75 3,197,200 116,930,925
18 November 2019 36.25 36.75 36.00 36.50 8,405,100 306,444,175
15 November 2019 35.75 36.25 35.50 36.00 5,805,900 208,271,375
14 November 2019 35.50 35.75 35.00 35.75 10,709,600 379,553,550
13 November 2019 36.75 36.75 35.50 35.75 18,328,100 659,282,800
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
Remark : Volume from SET main board.