Minor International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	33.250	33.250	33.000	33.000	30.489	14,849,440
2024-04-25	33.000	33.250	32.500	33.250	30.720	17,769,320
2024-04-24	32.750	33.000	32.500	32.750	30.258	10,793,600
2024-04-23	32.250	32.750	32.000	32.500	30.027	15,880,030
2024-04-22	31.750	32.000	31.250	31.750	29.334	25,797,080
2024-04-19	31.500	31.750	31.250	31.500	29.103	16,177,020
2024-04-18	31.750	32.500	31.500	32.000	29.565	12,741,110
2024-04-17	33.000	33.250	31.500	31.750	29.334	38,437,406
2024-04-11	33.000	33.250	32.500	33.000	30.489	10,289,590
2024-04-10	33.750	33.750	32.750	33.000	30.489	13,443,960
2024-04-09	33.250	33.500	32.750	33.500	30.951	17,171,660
2024-04-05	33.250	33.500	33.000	33.000	30.489	6,289,998
2024-04-04	33.000	33.500	32.750	33.250	30.720	11,414,170
2024-04-03	32.500	33.250	32.500	32.750	30.258	9,757,391
2024-04-02	33.000	33.250	32.250	32.750	30.258	20,875,119
2024-04-01	33.500	33.750	33.000	33.000	30.489	3,460,591
2024-03-29	33.000	33.250	32.500	33.250	30.720	7,458,906
2024-03-28	33.000	33.500	32.750	33.000	30.489	12,942,320
2024-03-27	32.500	33.500	32.500	33.000	30.489	6,337,342
2024-03-26	32.750	33.000	32.500	32.500	30.027	10,288,240
2024-03-25	33.500	33.500	32.500	32.750	30.258	17,274,529
2024-03-22	33.250	33.750	33.000	33.500	30.951	5,403,787
2024-03-21	33.500	34.000	33.250	33.250	30.720	19,918,961
2024-03-20	33.000	33.500	32.750	33.250	30.720	9,918,315
2024-03-19	32.750	33.000	32.750	33.000	30.489	2,766,966
2024-03-18	33.000	33.250	32.500	33.000	30.489	13,641,230
2024-03-15	33.000	33.500	32.500	33.000	30.489	18,591,189
2024-03-14	32.500	33.500	32.500	33.500	30.951	14,370,940
2024-03-13	32.250	32.750	32.000	32.500	30.027	6,877,069
2024-03-12	32.250	32.500	32.000	32.250	29.796	7,449,440
2024-03-11	33.000	33.000	32.250	32.250	29.796	10,281,810
2024-03-08	32.000	32.750	31.750	32.750	30.258	9,844,998
2024-03-07	32.000	32.250	31.500	32.000	29.565	7,287,965
2024-03-06	32.000	32.500	32.000	32.000	29.565	8,600,570
2024-03-05	32.000	32.250	31.500	32.250	29.796	16,794,430
2024-03-04	32.000	32.750	31.500	32.000	29.565	20,903,961
2024-03-01	32.000	32.500	31.750	32.000	29.565	16,981,480
2024-02-29	31.750	32.000	31.500	31.750	29.334	23,544,939
2024-02-28	32.000	32.000	31.500	32.000	29.565	13,928,740
2024-02-27	32.000	32.000	31.500	32.000	29.565	15,163,600
2024-02-23	31.250	32.000	31.000	31.750	29.334	27,565,660
2024-02-22	30.750	31.250	30.750	31.000	28.641	20,007,180
2024-02-21	31.000	31.000	30.500	30.750	28.410	17,692,369
2024-02-20	30.500	31.000	30.000	31.000	28.641	19,296,189
2024-02-19	30.750	30.750	30.500	30.750	28.410	3,906,359
2024-02-16	31.500	31.500	30.750	31.000	28.641	8,302,650
2024-02-15	30.750	31.250	30.500	31.250	28.872	9,130,155
2024-02-14	30.500	30.750	30.000	30.750	28.410	9,449,406
2024-02-13	29.750	31.000	29.750	30.750	28.410	15,147,120
2024-02-12	30.500	30.500	29.750	30.000	27.717	20,897,910
2024-02-09	30.750	31.250	30.250	30.500	28.179	33,140,930
2024-02-08	31.000	31.250	30.750	31.000	28.641	27,633,590
2024-02-07	30.750	31.000	30.500	30.750	28.410	6,428,847
2024-02-06	30.500	31.000	30.250	30.750	28.410	16,450,430
2024-02-05	30.750	31.000	30.500	30.500	28.179	12,583,820
2024-02-02	30.500	31.000	30.500	30.750	28.410	6,326,952
2024-02-01	30.750	31.000	30.250	30.500	28.179	22,760,631
2024-01-31	30.250	30.500	29.750	30.500	28.179	19,230,830
2024-01-30	30.000	30.500	29.750	30.250	27.948	20,866,801
2024-01-29	29.750	30.500	29.500	30.250	27.948	30,534,801

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.3000 THB
2026-05-05	0.4000 THB
2025-09-01	0.3000 THB
2025-05-07	0.3500 THB
2024-09-03	0.2500 THB
2024-05-02	0.3200 THB
2023-08-31	0.2500 THB
2023-04-27	0.2500 THB
2020-04-30	0.5076 THB
2019-04-26	0.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.