Minor International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	30.500	31.000	30.500	30.500	27.743	7,308,100
2022-02-03	30.500	30.750	30.250	30.250	27.516	10,293,100
2022-02-02	30.750	31.000	30.250	30.500	27.743	10,535,100
2022-02-01	31.250	31.250	30.750	30.750	27.971	10,889,000
2022-01-31	30.750	31.500	30.500	30.500	27.743	17,962,500
2022-01-28	30.000	30.500	30.000	30.250	27.516	13,715,700
2022-01-27	30.000	30.250	29.500	30.250	27.516	16,314,000
2022-01-26	30.750	30.750	29.750	30.500	27.743	16,881,500
2022-01-25	30.500	30.500	29.500	30.500	27.743	18,038,500
2022-01-24	31.000	31.000	30.250	30.500	27.743	9,915,600
2022-01-21	31.000	31.250	30.250	30.750	27.971	20,565,600
2022-01-20	30.250	31.000	30.000	30.750	27.971	35,752,301
2022-01-19	29.500	30.000	29.000	30.000	27.288	14,786,000
2022-01-18	30.000	30.500	29.500	29.500	26.834	26,024,600
2022-01-17	29.750	30.000	29.250	29.500	26.834	14,316,000
2022-01-14	29.000	29.750	28.750	29.500	26.834	20,871,500
2022-01-13	29.000	29.500	28.750	29.000	26.379	11,946,300
2022-01-12	28.500	29.250	28.500	29.000	26.379	15,898,300
2022-01-11	29.250	29.250	28.500	28.750	26.151	8,547,100
2022-01-10	28.750	29.000	28.250	29.000	26.379	12,688,700
2022-01-07	28.500	29.000	28.500	28.750	26.151	13,795,200
2022-01-06	29.500	29.500	28.500	28.500	25.924	26,253,801
2022-01-05	29.750	30.000	29.250	29.750	27.061	12,115,000
2022-01-04	29.000	30.250	28.750	29.750	27.061	33,652,898
2021-12-30	28.750	28.750	28.250	28.750	26.151	9,030,300
2021-12-29	28.500	29.000	28.500	28.500	25.924	12,310,200
2021-12-28	28.500	28.750	28.250	28.500	25.924	8,606,100
2021-12-27	28.500	28.500	28.000	28.250	25.697	8,749,600
2021-12-24	28.500	28.750	28.000	28.250	25.697	6,946,400
2021-12-23	28.000	28.500	28.000	28.250	25.697	13,380,700
2021-12-22	28.000	28.500	27.750	27.750	25.242	14,244,400
2021-12-21	28.000	28.500	27.750	28.000	25.469	13,577,400
2021-12-20	29.000	29.000	27.750	28.000	25.469	42,653,801
2021-12-17	29.500	29.500	28.750	29.500	26.834	16,899,100
2021-12-16	29.500	29.750	29.000	29.750	27.061	18,689,301
2021-12-15	29.500	29.750	29.000	29.500	26.834	12,016,400
2021-12-14	29.000	29.500	28.500	29.500	26.834	23,690,500
2021-12-13	29.250	29.500	28.750	29.250	26.606	12,982,700
2021-12-09	29.250	29.250	28.500	29.000	26.379	12,053,900
2021-12-08	29.250	29.750	28.750	29.000	26.379	25,352,100
2021-12-07	28.750	29.500	28.250	29.250	26.606	58,130,602
2021-12-03	28.000	28.250	27.250	27.750	25.242	20,145,600
2021-12-02	27.750	28.000	27.000	27.750	25.242	27,750,600
2021-12-01	28.000	28.250	27.000	28.000	25.469	35,901,898
2021-11-30	28.750	29.250	27.250	27.250	24.787	68,848,703
2021-11-29	29.250	29.500	28.000	28.250	25.697	58,101,602
2021-11-26	30.250	30.500	29.000	29.250	26.606	50,295,199
2021-11-25	31.250	31.250	30.500	30.750	27.971	18,790,000
2021-11-24	31.250	31.500	31.000	31.250	28.425	16,056,300
2021-11-23	31.750	32.000	31.000	31.500	28.653	21,860,301
2021-11-22	32.250	32.500	31.750	31.750	28.880	19,101,199
2021-11-19	33.250	33.250	32.250	32.750	29.790	13,532,400
2021-11-18	33.250	33.500	32.750	33.250	30.245	6,882,300
2021-11-17	33.000	33.250	32.500	33.000	30.017	10,287,300
2021-11-16	32.500	33.500	32.500	32.750	29.790	14,831,100
2021-11-15	33.250	33.500	32.000	32.500	29.563	13,001,100
2021-11-12	33.750	33.750	32.500	33.250	30.245	20,857,100
2021-11-11	34.000	34.000	33.500	33.750	30.700	2,987,500
2021-11-10	33.750	34.000	33.500	34.000	30.927	4,244,200
2021-11-09	34.000	34.250	33.750	34.000	30.927	13,696,700

← NewerPage 20 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.