Minor International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.000	34.500	33.750	34.000	30.927	15,534,580
2022-08-08	33.500	34.000	33.000	34.000	30.927	12,809,450
2022-08-05	34.000	34.000	33.000	33.500	30.472	11,302,000
2022-08-04	34.250	34.250	33.250	33.750	30.700	16,382,800
2022-08-03	33.500	34.000	33.500	34.000	30.927	3,306,827
2022-08-02	33.750	34.000	33.250	33.750	30.700	5,747,955
2022-08-01	34.250	34.500	33.750	33.750	30.700	16,859,740
2022-07-27	32.500	33.500	32.500	33.500	30.472	13,569,400
2022-07-26	33.250	33.500	32.500	32.500	29.563	16,643,740
2022-07-25	33.250	33.750	33.250	33.500	30.472	5,207,471
2022-07-22	33.250	33.750	33.250	33.250	30.245	6,280,854
2022-07-21	33.250	33.750	33.000	33.250	30.245	13,421,240
2022-07-20	33.500	34.000	33.000	33.250	30.245	13,506,520
2022-07-19	33.000	33.250	32.750	33.250	30.245	12,076,320
2022-07-18	32.500	33.500	32.250	33.000	30.017	14,840,510
2022-07-15	32.500	32.750	31.750	32.250	29.335	17,498,520
2022-07-14	32.750	33.000	32.250	32.500	29.563	7,836,620
2022-07-12	32.500	33.000	32.500	32.750	29.790	9,175,362
2022-07-11	33.500	33.750	32.500	32.500	29.563	14,060,860
2022-07-08	34.000	34.000	33.000	33.500	30.472	7,819,182
2022-07-07	33.750	34.000	33.250	34.000	30.927	9,284,478
2022-07-06	32.500	33.750	32.500	33.500	30.472	25,415,311
2022-07-05	33.250	33.500	32.250	32.500	29.563	17,104,961
2022-07-04	33.750	34.000	32.750	33.000	30.017	9,637,559
2022-07-01	34.500	34.500	33.500	34.000	30.927	6,698,519
2022-06-30	34.250	34.500	33.750	34.000	30.927	15,281,080
2022-06-29	34.000	34.250	33.750	34.250	31.154	8,842,050
2022-06-28	33.500	34.500	33.500	34.250	31.154	15,025,890
2022-06-27	34.250	34.500	33.250	33.500	30.472	10,011,770
2022-06-24	34.500	34.500	33.500	34.000	30.927	11,023,810
2022-06-23	34.250	34.500	33.750	33.750	30.700	11,503,730
2022-06-22	34.250	34.500	33.500	34.250	31.154	11,458,480
2022-06-21	34.250	34.750	34.000	34.500	31.382	12,913,370
2022-06-20	32.750	34.000	32.750	33.500	30.472	14,379,030
2022-06-17	32.750	33.500	32.750	32.750	29.790	27,688,029
2022-06-16	33.750	34.250	32.750	32.750	29.790	19,545,391
2022-06-15	34.000	34.250	33.500	33.500	30.472	12,600,120
2022-06-14	34.500	34.500	33.750	34.000	30.927	19,594,770
2022-06-13	34.500	35.000	34.250	34.500	31.382	9,442,538
2022-06-10	34.750	35.750	34.750	35.250	32.064	15,404,890
2022-06-09	34.500	35.500	34.500	34.750	31.609	23,965,039
2022-06-08	34.750	35.000	34.500	34.500	31.382	5,916,556
2022-06-07	34.750	34.750	34.250	34.500	31.382	11,866,320
2022-06-06	34.500	35.000	34.250	34.750	31.609	12,702,020
2022-06-02	35.000	35.000	34.000	34.250	31.154	15,434,250
2022-06-01	35.250	35.250	34.500	35.000	31.837	7,655,938
2022-05-31	34.750	35.000	34.250	35.000	31.837	33,782,020
2022-05-30	35.250	35.500	34.750	34.750	31.609	18,247,270
2022-05-27	34.750	35.000	34.250	34.750	31.609	17,502,770
2022-05-26	34.000	34.500	33.750	34.250	31.154	16,735,631
2022-05-25	33.750	34.250	33.500	33.750	30.700	10,913,300
2022-05-24	34.250	34.500	33.250	33.750	30.700	21,157,500
2022-05-23	34.000	34.500	33.750	34.250	31.154	16,466,500
2022-05-20	33.750	34.000	33.250	33.750	30.700	17,585,000
2022-05-19	32.500	33.250	32.250	33.000	30.017	12,145,500
2022-05-18	33.500	33.750	32.500	33.000	30.017	19,256,900
2022-05-17	32.000	33.250	32.000	33.000	30.017	19,794,900
2022-05-13	33.000	33.500	31.500	32.000	29.108	30,906,801
2022-05-12	33.250	33.750	32.250	32.500	29.563	19,080,600
2022-05-11	33.750	33.750	33.000	33.250	30.245	13,261,400

← NewerPage 18 of 21 · 1,213 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.