Minor International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.750	29.500	28.500	29.000	26.379	32,099,539
2022-11-03	28.500	28.750	28.250	28.500	25.924	20,769,061
2022-11-02	28.750	29.000	28.500	28.750	26.151	19,937,779
2022-11-01	28.750	28.750	28.250	28.750	26.151	17,577,260
2022-10-31	28.750	29.000	28.000	28.250	25.697	22,597,350
2022-10-28	28.750	28.750	28.000	28.500	25.924	22,452,381
2022-10-27	28.500	28.750	28.250	28.750	26.151	24,401,100
2022-10-26	27.500	28.500	27.500	28.250	25.697	55,985,848
2022-10-25	27.500	27.500	26.500	27.000	24.560	35,159,980
2022-10-21	27.000	27.000	26.500	26.750	24.332	15,745,040
2022-10-20	26.250	27.250	26.000	27.000	24.560	36,363,699
2022-10-19	26.250	26.750	26.000	26.500	24.105	29,506,029
2022-10-18	25.000	27.000	24.900	26.250	23.877	75,035,961
2022-10-17	25.000	25.000	24.100	24.500	22.286	74,974,336
2022-10-12	25.500	25.500	24.900	25.000	22.740	33,333,488
2022-10-11	25.750	26.000	25.250	25.500	23.195	29,105,311
2022-10-10	26.750	26.750	25.750	26.000	23.650	36,244,578
2022-10-07	27.250	27.500	26.500	27.000	24.560	23,565,961
2022-10-06	27.750	28.000	27.500	27.500	25.014	17,241,289
2022-10-05	27.500	28.000	27.500	27.500	25.014	33,066,262
2022-10-04	26.750	27.250	26.500	26.750	24.332	26,283,461
2022-10-03	27.000	27.500	26.000	26.250	23.877	37,769,160
2022-09-30	26.000	27.250	25.750	26.500	24.105	23,073,920
2022-09-29	27.500	27.750	26.000	26.000	23.650	60,807,160
2022-09-28	27.500	27.750	27.250	27.250	24.787	18,263,980
2022-09-27	27.750	28.000	27.500	27.750	25.242	17,148,039
2022-09-26	27.750	28.000	27.250	27.750	25.242	30,782,971
2022-09-23	28.250	28.500	27.750	28.250	25.697	23,542,580
2022-09-22	28.000	28.500	27.750	28.000	25.469	28,071,289
2022-09-21	28.250	28.750	28.000	28.000	25.469	27,804,439
2022-09-20	27.750	28.750	27.750	28.250	25.697	46,262,039
2022-09-19	27.500	28.000	27.250	27.500	25.014	26,936,641
2022-09-16	28.000	28.500	27.250	27.500	25.014	104,023,508
2022-09-15	27.500	28.250	27.250	28.250	25.697	100,921,102
2022-09-14	30.000	30.000	29.500	29.750	27.061	39,360,930
2022-09-13	30.500	30.750	30.250	30.250	27.516	24,518,920
2022-09-12	30.250	31.000	30.250	30.500	27.743	26,077,600
2022-09-09	30.250	30.500	30.000	30.250	27.516	19,366,660
2022-09-08	31.000	31.000	30.000	30.000	27.288	28,310,150
2022-09-07	30.500	31.000	30.500	31.000	28.198	22,249,010
2022-09-06	31.000	31.250	30.500	30.500	27.743	21,104,461
2022-09-05	32.000	32.000	30.500	31.000	28.198	43,740,551
2022-09-02	32.250	32.250	31.750	32.250	29.335	15,895,950
2022-09-01	32.750	32.750	31.750	32.250	29.335	30,449,420
2022-08-31	32.500	32.750	32.250	32.750	29.790	17,226,520
2022-08-30	32.000	32.750	32.000	32.500	29.563	26,053,539
2022-08-29	32.250	32.500	31.500	32.000	29.108	43,145,379
2022-08-26	33.000	33.500	32.750	33.000	30.017	13,850,750
2022-08-25	33.250	33.500	33.000	33.000	30.017	8,410,172
2022-08-24	33.250	33.250	32.750	33.250	30.245	12,213,840
2022-08-23	32.750	33.500	32.500	33.250	30.245	17,942,029
2022-08-22	33.250	33.500	32.750	33.000	30.017	18,792,730
2022-08-19	33.500	33.750	33.000	33.500	30.472	16,998,689
2022-08-18	33.750	34.000	33.250	33.500	30.472	10,788,940
2022-08-17	34.000	34.250	33.750	34.000	30.927	19,290,779
2022-08-16	34.000	34.250	33.500	33.750	30.700	11,045,660
2022-08-15	33.750	34.250	33.750	34.000	30.927	15,085,540
2022-08-11	34.250	34.500	33.500	34.000	30.927	23,803,270
2022-08-10	34.000	34.000	33.500	34.000	30.927	13,405,050
2022-08-09	34.000	34.500	33.750	34.000	30.927	15,534,580

← NewerPage 17 of 21 · 1,212 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.