Minor International Public Company Limited

Investor Relations

Historical Price

Filter Dates:
Historical Price from 15 February 2022 To 19 May 2022
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 19 April 2022 To 03 May 2022 ) 		35.00 36.25 34.25 35.25 194,994,500 6,864,229,725
Previous 4 weeks
( 16 March 2022 To 18 April 2022 ) 		31.00 35.25 30.75 34.75 397,024,000 13,131,062,525
Daily Historical Data
19 May 2022 32.50 33.25 32.25 33.00 12,145,500 398,237,400
18 May 2022 33.50 33.75 32.50 33.00 19,256,900 632,697,200
17 May 2022 32.00 33.25 32.00 33.00 19,794,900 652,021,625
13 May 2022 33.00 33.50 31.50 32.00 30,906,800 993,823,100
12 May 2022 33.25 33.75 32.25 32.50 19,080,600 623,880,075
11 May 2022 33.75 33.75 33.00 33.25 13,261,400 442,002,150
10 May 2022 33.75 34.25 33.00 33.50 21,182,800 708,144,650
09 May 2022 34.00 34.50 33.50 33.75 8,906,500 301,423,950
06 May 2022 33.75 34.50 33.50 34.00 16,720,400 568,369,050
05 May 2022 35.50 35.75 34.00 34.25 12,673,500 440,372,750
03 May 2022 35.25 35.75 35.00 35.25 15,171,500 536,539,975
29 April 2022 36.25 36.25 35.00 35.00 16,525,900 584,762,250
28 April 2022 35.50 36.25 35.25 36.00 24,547,800 876,172,425
27 April 2022 35.75 35.75 35.00 35.50 20,330,000 720,133,975
26 April 2022 35.00 36.00 34.75 36.00 30,929,400 1,101,060,375
25 April 2022 35.25 35.25 34.50 34.50 11,392,000 396,672,775
22 April 2022 34.50 35.75 34.25 35.25 26,593,000 928,216,300
21 April 2022 34.50 35.00 34.50 34.75 15,609,500 541,531,500
20 April 2022 35.00 35.00 34.50 34.50 16,285,600 565,263,525
19 April 2022 35.00 35.25 34.50 34.75 17,609,800 613,876,625
18 April 2022 34.50 35.25 34.25 34.75 20,436,400 712,640,025
12 April 2022 33.50 34.75 33.50 34.50 13,064,400 448,313,575
11 April 2022 34.50 34.50 34.00 34.25 17,240,700 588,578,750
08 April 2022 34.25 34.75 34.00 34.50 29,040,000 1,000,063,675
07 April 2022 34.25 34.50 33.25 34.00 22,312,100 756,294,600
05 April 2022 34.50 34.50 34.00 34.25 11,051,400 377,650,675
04 April 2022 34.25 34.50 33.75 34.25 25,313,500 866,122,025
01 April 2022 34.00 34.00 33.25 34.00 26,446,600 894,267,550
31 March 2022 33.25 33.50 32.75 33.50 31,156,400 1,037,101,400
30 March 2022 33.00 33.25 32.50 32.75 37,105,200 1,219,841,800
29 March 2022 32.50 33.00 32.25 32.50 22,650,500 737,083,200
28 March 2022 31.50 32.50 31.50 32.25 16,222,800 522,223,300
25 March 2022 31.75 32.00 31.25 31.75 9,789,000 310,553,275
24 March 2022 31.00 32.00 30.75 31.75 16,147,600 508,167,900
23 March 2022 32.00 32.25 31.50 31.50 11,808,800 375,943,875
22 March 2022 32.00 32.25 31.50 32.00 17,731,100 566,246,375
21 March 2022 32.00 32.50 31.50 31.75 17,485,900 559,472,975
18 March 2022 31.75 32.25 31.75 31.75 21,090,800 672,070,825
17 March 2022 32.00 32.25 31.50 31.75 16,753,500 533,503,225
16 March 2022 31.00 31.75 30.75 31.25 14,177,300 444,923,500
15 March 2022 31.00 31.25 30.50 30.75 10,544,600 325,302,525
14 March 2022 30.50 31.25 30.25 30.75 11,019,600 339,365,000
11 March 2022 30.75 31.50 30.50 31.00 12,959,400 401,809,975
10 March 2022 30.50 31.25 30.25 30.75 24,334,700 751,751,050
09 March 2022 29.50 30.50 29.25 30.00 29,757,800 890,147,375
08 March 2022 29.25 29.75 28.50 29.50 38,159,600 1,113,812,600
07 March 2022 27.75 29.75 27.50 29.25 45,197,200 1,311,791,500
04 March 2022 31.75 31.75 30.50 30.50 20,797,200 641,585,475
03 March 2022 31.25 32.25 31.25 31.75 12,603,400 400,959,650
02 March 2022 31.00 31.50 30.50 31.25 14,836,400 459,936,525
01 March 2022 31.25 31.75 31.00 31.25 16,763,600 527,787,675
28 February 2022 31.00 31.25 30.25 30.75 35,679,100 1,100,876,900
25 February 2022 30.50 30.75 30.00 30.25 18,319,500 556,922,225
24 February 2022 30.75 31.00 29.75 30.25 34,798,900 1,055,328,275
23 February 2022 31.00 31.75 30.50 31.25 24,805,900 775,972,175
22 February 2022 31.25 31.75 30.50 31.00 37,441,100 1,158,262,750
21 February 2022 32.50 32.75 32.00 32.00 11,229,000 361,713,000
18 February 2022 32.75 33.00 32.25 32.75 11,100,000 362,231,775
17 February 2022 32.25 33.00 32.25 32.75 19,832,300 649,319,900
15 February 2022 31.75 32.50 31.75 32.25 15,754,400 508,717,750
Remark : Volume from SET main board.