Minor International Public Company Limited

Investor Relations

Historical Price

Filter Dates:
Historical Price from 14 March 2019 To 14 June 2019
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 16 May 2019 To 30 May 2019 ) 		37.25 38.75 36.50 38.25 149,560,700 5,627,096,850
Previous 4 weeks
( 12 April 2019 To 15 May 2019 ) 		37.50 38.25 35.00 37.00 222,321,800 8,251,646,725
Daily Historical Data
14 June 2019 39.50 39.75 39.25 39.50 4,581,200 180,848,600
13 June 2019 39.50 39.75 39.25 39.50 7,785,500 307,503,375
12 June 2019 39.50 39.75 39.25 39.75 6,343,700 250,818,525
11 June 2019 39.25 39.75 39.00 39.75 12,770,600 503,524,250
10 June 2019 38.75 39.50 38.75 39.50 16,333,400 640,858,125
07 June 2019 39.00 39.00 38.50 38.50 4,369,700 169,219,850
06 June 2019 38.75 39.00 38.50 39.00 6,109,400 237,055,000
05 June 2019 38.50 38.75 38.25 38.75 14,717,000 567,149,875
04 June 2019 39.00 39.00 38.00 38.50 18,771,200 721,921,250
31 May 2019 38.25 38.75 37.75 38.75 14,101,500 541,265,625
30 May 2019 37.75 38.50 37.50 38.25 7,908,400 301,786,125
29 May 2019 38.25 38.75 37.50 37.75 11,598,600 441,776,350
28 May 2019 37.75 38.75 37.75 38.50 56,924,600 2,186,452,250
27 May 2019 38.00 38.00 37.50 38.00 8,367,000 315,748,675
24 May 2019 37.25 38.25 37.00 37.75 11,941,800 423,065,275
23 May 2019 37.50 38.00 37.25 37.25 7,915,800 296,794,050
22 May 2019 37.00 37.75 37.00 37.50 10,704,600 400,976,750
21 May 2019 36.50 37.00 36.50 37.00 9,450,600 347,932,075
17 May 2019 36.75 37.25 36.50 36.75 11,945,000 439,329,750
16 May 2019 37.25 37.25 36.50 36.75 12,804,300 473,235,550
15 May 2019 36.50 37.25 36.25 37.00 14,557,500 538,189,550
14 May 2019 36.25 36.50 35.00 36.25 20,055,800 719,983,775
13 May 2019 36.25 36.75 36.25 36.50 6,603,100 240,921,525
10 May 2019 36.25 36.75 35.75 36.50 16,457,900 597,761,550
09 May 2019 36.50 37.00 36.25 36.25 10,637,400 388,536,400
08 May 2019 37.25 37.50 36.75 36.75 18,229,400 674,484,950
07 May 2019 37.50 37.75 37.25 37.50 9,405,900 352,898,350
03 May 2019 37.75 38.00 37.50 37.75 7,294,900 275,364,625
02 May 2019 37.75 38.00 37.25 37.50 11,684,500 438,014,425
30 April 2019 37.25 37.50 37.00 37.50 12,229,600 456,259,075
29 April 2019 37.50 37.50 36.75 37.25 12,520,200 464,416,300
26 April 2019 37.25 37.50 37.00 37.25 6,915,100 257,338,125
25 April 2019 38.25 38.25 37.50 37.75 7,336,500 277,593,325
24 April 2019 38.00 38.25 37.50 38.00 11,439,700 433,912,625
23 April 2019 37.50 37.75 37.25 37.75 6,323,300 237,594,075
22 April 2019 37.75 38.00 37.50 37.50 3,156,100 118,980,275
19 April 2019 38.00 38.25 37.50 37.75 5,688,300 215,052,350
18 April 2019 37.50 38.25 37.50 38.00 10,495,300 397,960,575
17 April 2019 37.50 37.75 37.00 37.50 13,801,800 515,964,600
12 April 2019 37.50 37.50 36.75 37.25 17,489,500 650,420,250
11 April 2019 37.25 37.75 37.00 37.50 8,993,000 336,242,925
10 April 2019 38.00 38.00 37.25 37.25 15,532,100 582,005,900
09 April 2019 37.75 38.00 37.50 38.00 9,280,100 350,829,075
05 April 2019 38.00 38.00 37.00 38.00 22,963,800 860,691,000
04 April 2019 38.50 38.75 37.75 37.75 16,970,500 644,812,200
03 April 2019 39.50 39.50 38.00 38.50 21,299,600 821,164,025
02 April 2019 39.25 40.00 39.00 39.50 13,848,300 548,357,200
01 April 2019 39.25 39.50 39.00 39.25 7,689,800 301,746,675
29 March 2019 38.50 39.00 38.00 39.00 10,696,500 413,263,350
28 March 2019 38.00 38.50 38.00 38.25 4,873,900 185,968,825
27 March 2019 38.25 38.50 38.00 38.25 6,029,400 230,283,400
26 March 2019 38.25 38.50 38.00 38.50 7,879,200 301,670,575
25 March 2019 38.50 39.00 37.75 38.50 10,546,600 404,486,000
22 March 2019 38.75 39.00 38.50 39.00 7,378,700 286,426,075
21 March 2019 38.50 39.00 38.25 38.75 5,551,500 215,058,300
20 March 2019 38.50 39.00 38.25 38.50 11,037,100 425,750,200
19 March 2019 38.00 38.75 38.00 38.50 6,557,500 252,597,150
18 March 2019 38.25 38.50 37.75 38.00 12,224,500 465,648,125
15 March 2019 39.25 39.25 38.25 38.25 12,610,700 486,233,050
14 March 2019 39.25 39.50 38.75 39.25 14,714,500 575,752,900
Remark : Volume from SET main board.