Minor International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	33.750	34.250	33.000	33.500	30.472	21,182,801
2022-05-09	34.000	34.500	33.500	33.750	30.700	8,906,500
2022-05-06	33.750	34.500	33.500	34.000	30.927	16,720,400
2022-05-05	35.500	35.750	34.000	34.250	31.154	12,673,500
2022-05-03	35.250	35.750	35.000	35.250	32.064	15,171,500
2022-04-29	36.250	36.250	35.000	35.000	31.837	16,525,900
2022-04-28	35.500	36.250	35.250	36.000	32.746	24,547,801
2022-04-27	35.750	35.750	35.000	35.500	32.291	20,330,000
2022-04-26	35.000	36.000	34.750	36.000	32.746	30,929,400
2022-04-25	35.250	35.250	34.500	34.500	31.382	11,392,000
2022-04-22	34.500	35.750	34.250	35.250	32.064	26,593,000
2022-04-21	34.500	35.000	34.500	34.750	31.609	15,609,500
2022-04-20	35.000	35.000	34.500	34.500	31.382	16,285,600
2022-04-19	35.000	35.250	34.500	34.750	31.609	17,609,801
2022-04-18	34.500	35.250	34.250	34.750	31.609	20,436,400
2022-04-12	33.500	34.750	33.500	34.500	31.382	13,064,400
2022-04-11	34.500	34.500	34.000	34.250	31.154	17,240,699
2022-04-08	34.250	34.750	34.000	34.500	31.382	29,040,000
2022-04-07	34.250	34.500	33.250	34.000	30.927	22,312,100
2022-04-05	34.500	34.500	34.000	34.250	31.154	11,051,400
2022-04-04	34.250	34.500	33.750	34.250	31.154	25,313,500
2022-04-01	34.000	34.000	33.250	34.000	30.927	26,446,600
2022-03-31	33.250	33.500	32.750	33.500	30.472	31,156,400
2022-03-30	33.000	33.250	32.500	32.750	29.790	37,105,199
2022-03-29	32.500	33.000	32.250	32.500	29.563	22,650,500
2022-03-28	31.500	32.500	31.500	32.250	29.335	16,222,800
2022-03-25	31.750	32.000	31.250	31.750	28.880	9,789,000
2022-03-24	31.000	32.000	30.750	31.750	28.880	16,148,000
2022-03-23	32.000	32.250	31.250	31.500	28.653	17,747,461
2022-03-22	32.000	32.250	31.500	32.000	29.108	17,731,100
2022-03-21	32.000	32.500	31.500	31.750	28.880	17,485,900
2022-03-18	31.750	32.250	31.750	31.750	28.880	21,090,801
2022-03-17	32.000	32.250	31.500	31.750	28.880	16,753,500
2022-03-16	31.000	31.750	30.750	31.250	28.425	14,177,300
2022-03-15	31.000	31.250	30.500	30.750	27.971	10,544,600
2022-03-14	30.500	31.250	30.250	30.750	27.971	11,019,600
2022-03-11	30.750	31.500	30.500	31.000	28.198	12,959,400
2022-03-10	30.500	31.250	30.250	30.750	27.971	24,334,699
2022-03-09	29.500	30.500	29.250	30.000	27.288	29,757,801
2022-03-08	29.250	29.750	28.500	29.500	26.834	38,159,602
2022-03-07	27.750	29.750	27.500	29.250	26.606	45,197,199
2022-03-04	31.750	31.750	30.500	30.500	27.743	20,797,199
2022-03-03	31.250	32.250	31.250	31.750	28.880	12,603,400
2022-03-02	31.000	31.500	30.500	31.250	28.425	14,836,400
2022-03-01	31.250	31.750	31.000	31.250	28.425	16,763,600
2022-02-28	31.000	31.250	30.250	30.750	27.971	35,679,102
2022-02-25	30.500	30.750	30.000	30.250	27.516	18,319,500
2022-02-24	30.750	31.000	29.750	30.250	27.516	34,798,898
2022-02-23	31.000	31.750	30.500	31.250	28.425	24,805,900
2022-02-22	31.250	31.750	30.500	31.000	28.198	37,441,102
2022-02-21	32.500	32.750	32.000	32.000	29.108	11,229,000
2022-02-18	32.750	33.000	32.250	32.750	29.790	11,100,000
2022-02-17	32.250	33.000	32.250	32.750	29.790	19,832,301
2022-02-15	31.750	32.500	31.750	32.250	29.335	15,754,400
2022-02-14	32.000	32.250	31.250	31.750	28.880	25,963,600
2022-02-11	32.000	32.750	32.000	32.500	29.563	16,884,100
2022-02-10	32.500	32.500	31.750	32.500	29.563	17,398,000
2022-02-09	31.750	32.250	31.500	32.000	29.108	22,038,500
2022-02-08	30.750	31.500	30.500	31.500	28.653	22,341,500
2022-02-07	30.500	31.000	30.250	30.750	27.971	8,716,400

← NewerPage 19 of 21 · 1,217 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.