Minor International Public Company Limited

Filter Dates:
Historical Price from 11 May 2020 To 06 August 2020
Date Open High Low Close Volume (Shares) Value (THB)
Summary
Recent 2 weeks
( 08 July 2020 To 21 July 2020 )
20.60 20.90 18.50 20.30 575,786,700 11,287,525,360
Previous 4 weeks
( 09 June 2020 To 07 July 2020 )
23.22 26.05 19.50 20.60 2,205,780,499 49,093,716,695
Daily Historical Data
06 August 2020 18.40 18.80 18.40 18.40 33,404,600 619,688,550
05 August 2020 18.70 18.70 18.30 18.40 33,859,100 625,721,480
04 August 2020 18.00 19.00 17.90 18.60 79,630,300 1,478,472,310
03 August 2020 18.30 18.40 17.90 17.90 19,386,800 350,798,950
31 July 2020 17.90 18.40 17.70 18.20 32,276,800 582,959,520
30 July 2020 18.60 19.10 17.70 17.80 58,687,000 1,077,984,780
29 July 2020 19.70 19.70 18.80 18.90 43,098,700 821,288,320
24 July 2020 20.10 20.10 19.60 19.60 43,094,300 851,839,210
23 July 2020 20.00 20.40 19.90 20.30 48,389,000 976,343,280
22 July 2020 20.50 20.60 19.60 19.90 94,910,900 1,913,089,100
21 July 2020 18.90 20.50 18.90 20.30 147,000,700 2,941,733,860
20 July 2020 18.90 19.20 18.70 18.80 17,749,200 336,390,980
17 July 2020 18.70 19.10 18.50 19.00 41,963,000 789,869,840
16 July 2020 19.20 19.30 18.50 18.60 41,826,900 789,351,590
15 July 2020 19.20 19.60 18.50 19.20 77,612,600 1,479,965,150
14 July 2020 19.30 19.40 19.00 19.10 50,777,500 972,603,290
13 July 2020 19.70 20.20 19.40 19.50 59,730,800 1,184,975,920
10 July 2020 19.70 19.90 19.40 19.40 40,370,900 792,400,270
09 July 2020 20.60 20.70 19.80 19.90 70,747,200 1,421,155,520
08 July 2020 20.60 20.90 20.40 20.50 28,007,900 579,078,940
07 July 2020 21.10 21.30 20.60 20.60 57,916,900 1,214,155,290
03 July 2020 21.20 21.40 20.70 20.80 74,711,500 1,567,945,860
02 July 2020 20.20 21.40 20.10 21.30 105,188,600 2,200,315,950
01 July 2020 20.50 20.50 19.90 20.10 35,933,200 723,585,850
30 June 2020 20.10 20.60 19.90 20.30 55,194,500 1,117,395,780
29 June 2020 20.00 20.10 19.50 19.70 37,867,800 745,964,720
26 June 2020 20.70 20.70 20.00 20.10 44,017,600 897,074,880
25 June 2020 20.64 21.04 19.85 20.15 84,979,830 1,730,789,690
24 June 2020 21.14 21.84 20.64 20.74 111,136,003 2,360,105,210
23 June 2020 20.74 20.94 20.15 20.45 63,915,728 1,314,664,930
22 June 2020 21.84 21.84 20.35 20.54 77,316,988 1,615,733,150
19 June 2020 22.73 22.83 21.74 21.93 76,951,447 1,699,942,000
18 June 2020 22.73 23.03 22.43 22.63 82,969,359 1,882,616,850
17 June 2020 21.84 23.72 21.74 22.93 180,092,720 4,110,084,310
16 June 2020 22.43 22.63 21.54 21.74 63,565,503 1,403,491,260
15 June 2020 22.23 22.93 21.34 21.44 131,761,014 2,914,819,310
12 June 2020 21.24 22.73 20.74 22.63 139,690,153 3,018,186,950
11 June 2020 22.33 22.83 21.44 21.84 151,656,253 3,352,930,250
10 June 2020 24.22 24.81 22.73 22.73 297,077,065 7,071,265,720
09 June 2020 23.22 26.05 23.13 23.72 333,838,336 8,152,648,735
08 June 2020 22.03 23.72 21.74 22.93 222,709,688 5,102,314,480
05 June 2020 21.04 22.03 20.45 21.93 134,513,950 2,874,642,170
04 June 2020 19.95 21.24 19.65 20.84 182,459,865 3,742,771,720
02 June 2020 18.96 19.35 18.86 19.25 68,040,751 1,303,547,980
01 June 2020 18.86 19.06 18.56 18.76 39,797,129 749,319,340
29 May 2020 18.66 19.06 18.16 18.46 112,253,783 2,087,850,360
28 May 2020 19.75 19.95 19.06 19.06 109,634,347 2,128,287,880
27 May 2020 19.06 19.75 18.66 19.55 124,801,342 2,404,077,320
26 May 2020 18.86 19.75 18.36 19.06 222,938,503 4,250,797,570
25 May 2020 16.97 17.47 16.77 17.27 53,878,890 923,456,400
22 May 2020 16.57 17.07 16.48 16.77 64,885,297 1,089,144,240
21 May 2020 16.67 17.87 16.57 16.67 147,263,524 2,513,987,970
20 May 2020 17.67 17.77 16.97 17.17 106,428,616 1,841,579,010
19 May 2020 16.67 18.56 15.38 17.87 305,869,777 5,353,617,110
18 May 2020 17.27 17.67 16.48 16.67 99,891,713 1,702,923,720
15 May 2020 18.46 18.46 17.87 17.96 35,822,132 647,758,400
14 May 2020 18.86 18.86 18.26 18.36 45,020,183 832,138,220
13 May 2020 19.16 19.35 19.06 19.16 18,023,408 345,863,940
12 May 2020 19.25 19.55 19.06 19.25 29,075,457 559,742,790
11 May 2020 19.06 19.55 19.06 19.16 27,649,870 532,641,840
Remark : Volume from SET main board.