Minor International Public Company Limited (MINT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 30.25 | 30.50 | 29.75 | 30.00 | 30.00 | 14,053,082 |
| 27 Jun 2024 | 30.50 | 30.50 | 29.75 | 30.00 | 30.00 | 14,494,700 |
| 26 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 25 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 24 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 21 Jun 2024 | 30.00 | 30.50 | 29.50 | 30.25 | 30.25 | 16,994,500 |
| 20 Jun 2024 | 30.00 | 30.50 | 29.50 | 30.00 | 30.00 | 19,938,800 |
| 19 Jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 18 Jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 17 Jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 14 Jun 2024 | 30.00 | 30.50 | 28.75 | 29.75 | 29.75 | 36,025,600 |
| 13 Jun 2024 | 30.50 | 30.75 | 29.75 | 30.25 | 30.25 | 14,848,700 |
| 12 Jun 2024 | 30.00 | 30.25 | 29.50 | 30.25 | 30.25 | 10,389,800 |
| 11 Jun 2024 | 30.00 | 30.25 | 29.50 | 30.00 | 30.00 | 20,556,700 |
| 10 Jun 2024 | 30.75 | 30.75 | 29.75 | 30.00 | 30.00 | 13,815,800 |
| 07 Jun 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 06 Jun 2024 | 31.00 | 31.25 | 30.50 | 30.75 | 30.75 | 8,678,600 |
| 05 Jun 2024 | 30.75 | 31.25 | 30.00 | 31.00 | 31.00 | 19,002,200 |
| 04 Jun 2024 | 31.00 | 31.25 | 30.50 | 30.50 | 30.50 | 13,774,200 |
| 31 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 30 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 29 May 2024 | 32.00 | 32.25 | 31.00 | 31.25 | 31.25 | 44,919,400 |
| 28 May 2024 | 31.75 | 32.50 | 31.25 | 32.25 | 32.25 | 21,412,900 |
| 27 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 24 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 23 May 2024 | 31.75 | 32.00 | 31.25 | 31.50 | 31.50 | 22,773,100 |
| 21 May 2024 | 32.25 | 32.25 | 31.50 | 32.00 | 32.00 | 13,852,300 |
| 20 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 17 May 2024 | 32.75 | 33.00 | 32.50 | 33.00 | 33.00 | 17,270,200 |
| 16 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 15 May 2024 | 33.75 | 33.75 | 32.50 | 33.50 | 33.50 | 15,382,200 |
| 14 May 2024 | 33.00 | 33.75 | 33.00 | 33.25 | 33.25 | 17,218,500 |
| 13 May 2024 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | 4,006,400 |
| 10 May 2024 | 33.00 | 33.00 | 32.25 | 33.00 | 33.00 | 15,690,500 |
| 09 May 2024 | 32.50 | 33.25 | 32.50 | 33.25 | 33.25 | 9,110,200 |
| 08 May 2024 | 32.75 | 32.75 | 32.00 | 32.50 | 32.50 | 17,382,900 |
| 07 May 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 03 May 2024 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | 9,088,900 |
| 02 May 2024 | 33.00 | 33.25 | 32.00 | 32.00 | 32.00 | 19,384,800 |
| 02 May 2024 | 0.32 Dividend | |||||
| 30 Apr 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 32.68 | 13,186,200 |
| 29 Apr 2024 | 33.00 | 33.50 | 33.00 | 33.50 | 33.18 | 17,034,600 |
| 26 Apr 2024 | 33.25 | 33.25 | 33.00 | 33.00 | 32.68 | 14,842,800 |
| 25 Apr 2024 | 33.00 | 33.25 | 32.50 | 33.25 | 32.93 | 17,768,800 |
| 24 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.18 | - |
| 23 Apr 2024 | 32.25 | 32.75 | 32.00 | 32.50 | 32.18 | 15,879,500 |
| 22 Apr 2024 | 31.75 | 32.00 | 31.25 | 31.75 | 31.44 | 25,796,500 |
| 19 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.44 | - |
| 18 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.44 | - |
| 17 Apr 2024 | 33.00 | 33.25 | 31.50 | 31.75 | 31.44 | 38,436,000 |
| 11 Apr 2024 | 33.00 | 33.25 | 32.50 | 33.00 | 32.68 | 10,288,900 |
| 10 Apr 2024 | 33.75 | 33.75 | 32.75 | 33.00 | 32.68 | 13,443,300 |
| 09 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | - |
| 05 Apr 2024 | 33.25 | 33.50 | 33.00 | 33.00 | 32.68 | 6,289,200 |
| 04 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.43 | - |
| 03 Apr 2024 | 32.50 | 33.25 | 32.50 | 32.75 | 32.43 | 9,757,000 |
| 02 Apr 2024 | 33.00 | 33.25 | 32.25 | 32.75 | 32.43 | 20,874,600 |
| 01 Apr 2024 | 33.50 | 33.75 | 33.00 | 33.00 | 32.68 | 3,459,800 |
| 29 Mar 2024 | 33.00 | 33.25 | 32.75 | 33.25 | 32.93 | 5,281,000 |
| 28 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | - |
| 27 Mar 2024 | 32.50 | 33.50 | 32.50 | 33.00 | 32.68 | 6,336,800 |
| 26 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.43 | - |
| 25 Mar 2024 | 33.50 | 33.50 | 32.50 | 32.75 | 32.43 | 17,274,100 |
| 22 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.93 | - |
| 21 Mar 2024 | 33.50 | 34.00 | 33.25 | 33.25 | 32.93 | 19,918,200 |
| 20 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | - |
| 19 Mar 2024 | 32.75 | 33.00 | 32.75 | 33.00 | 32.68 | 2,766,400 |
| 18 Mar 2024 | 33.00 | 33.25 | 32.50 | 33.00 | 32.68 | 13,640,800 |
| 15 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.18 | - |
| 14 Mar 2024 | 32.50 | 33.50 | 32.50 | 33.50 | 33.18 | 14,368,800 |
| 13 Mar 2024 | 32.25 | 32.75 | 32.00 | 32.50 | 32.18 | 6,876,400 |
| 12 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.94 | - |
| 11 Mar 2024 | 33.00 | 33.00 | 32.25 | 32.25 | 31.94 | 10,281,400 |
| 08 Mar 2024 | 32.00 | 32.75 | 31.75 | 32.75 | 32.43 | 9,844,500 |
| 07 Mar 2024 | 32.00 | 32.25 | 31.50 | 32.00 | 31.69 | 7,287,500 |
| 06 Mar 2024 | 32.00 | 32.50 | 32.00 | 32.00 | 31.69 | 8,600,000 |
| 05 Mar 2024 | 32.00 | 32.25 | 31.50 | 32.25 | 31.94 | 16,793,800 |
| 04 Mar 2024 | 32.00 | 32.75 | 31.50 | 32.00 | 31.69 | 20,903,000 |
| 01 Mar 2024 | 32.00 | 32.50 | 31.75 | 32.00 | 31.69 | 16,980,400 |
| 29 Feb 2024 | 31.75 | 32.00 | 31.50 | 31.75 | 31.44 | 23,544,100 |
| 28 Feb 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 31.69 | 13,928,000 |
| 27 Feb 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 31.69 | 15,162,800 |
| 23 Feb 2024 | 31.25 | 32.00 | 31.00 | 31.75 | 31.44 | 27,564,600 |
| 22 Feb 2024 | 30.75 | 31.25 | 30.75 | 31.00 | 30.70 | 20,006,700 |
| 21 Feb 2024 | 31.00 | 31.00 | 30.50 | 30.75 | 30.45 | 17,691,700 |
| 20 Feb 2024 | 30.50 | 31.00 | 30.00 | 31.00 | 30.70 | 19,295,300 |
| 19 Feb 2024 | 30.75 | 30.75 | 30.50 | 30.75 | 30.45 | 3,905,800 |
| 16 Feb 2024 | 31.50 | 31.50 | 30.75 | 31.00 | 30.70 | 8,301,900 |
| 15 Feb 2024 | 30.75 | 31.25 | 30.50 | 31.25 | 30.95 | 9,129,300 |
| 14 Feb 2024 | 30.50 | 30.75 | 30.00 | 30.75 | 30.45 | 9,449,000 |
| 13 Feb 2024 | 29.75 | 31.00 | 29.75 | 30.75 | 30.45 | 15,146,200 |
| 12 Feb 2024 | 30.50 | 30.50 | 29.75 | 30.00 | 29.71 | 20,897,100 |
| 09 Feb 2024 | 30.75 | 31.25 | 30.25 | 30.50 | 30.20 | 33,140,200 |
| 08 Feb 2024 | 31.00 | 31.25 | 30.75 | 31.00 | 30.70 | 27,631,300 |
| 07 Feb 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 30.45 | 6,427,200 |
| 06 Feb 2024 | 30.50 | 31.00 | 30.25 | 30.75 | 30.45 | 16,449,500 |
| 05 Feb 2024 | 30.75 | 31.00 | 30.50 | 30.50 | 30.20 | 12,583,200 |
| 02 Feb 2024 | 30.50 | 31.00 | 30.50 | 30.75 | 30.45 | 6,326,200 |
| 01 Feb 2024 | 30.75 | 31.00 | 30.25 | 30.50 | 30.20 | 22,759,600 |
| 31 Jan 2024 | 30.25 | 30.50 | 29.75 | 30.50 | 30.20 | 19,229,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.