Companies/Securities in Focus
MINT : MINOR INTERNATIONAL PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 26/09/2022 | 27.75 | 28.00 | 27.25 | 27.75 | -0.50 | -1.77 | 30,782,970 | 848,790.52 |
| 23/09/2022 | 28.25 | 28.50 | 27.75 | 28.25 | +0.25 | +0.89 | 23,542,589 | 661,918.94 |
| 22/09/2022 | 28.00 | 28.50 | 27.75 | 28.00 | 0.00 | 0.00 | 28,071,293 | 787,662.11 |
| 21/09/2022 | 28.25 | 28.75 | 28.00 | 28.00 | -0.25 | -0.88 | 27,804,443 | 787,502.91 |
| 20/09/2022 | 27.75 | 28.75 | 27.75 | 28.25 | +0.75 | +2.73 | 46,262,046 | 1,310,559.56 |
| 19/09/2022 | 27.50 | 28.00 | 27.25 | 27.50 | 0.00 | 0.00 | 26,936,642 | 744,588.17 |
| 16/09/2022 | 28.00 | 28.50 | 27.25 | 27.50 | -0.75 | -2.65 | 104,023,526 | 2,895,065.48 |
| 15/09/2022 | 27.50 | 28.25 | 27.25 | 28.25 | -1.50 | -5.04 | 100,921,122 | 2,818,832.32 |
| 14/09/2022 | 30.00 | 30.00 | 29.50 | 29.75 | -0.50 | -1.65 | 39,360,936 | 1,171,568.35 |
| 13/09/2022 | 30.50 | 30.75 | 30.25 | 30.25 | -0.25 | -0.82 | 24,518,924 | 749,882.50 |
| 12/09/2022 | 30.25 | 31.00 | 30.25 | 30.50 | +0.25 | +0.83 | 26,077,603 | 797,996.91 |
| 09/09/2022 | 30.25 | 30.50 | 30.00 | 30.25 | +0.25 | +0.83 | 19,366,669 | 586,002.10 |
| 08/09/2022 | 31.00 | 31.00 | 30.00 | 30.00 | -1.00 | -3.23 | 28,310,152 | 857,307.03 |
| 07/09/2022 | 30.50 | 31.00 | 30.50 | 31.00 | +0.50 | +1.64 | 22,249,012 | 685,329.94 |
| 06/09/2022 | 31.00 | 31.25 | 30.50 | 30.50 | -0.50 | -1.61 | 21,104,469 | 646,458.08 |
| 05/09/2022 | 32.00 | 32.00 | 30.50 | 31.00 | -1.25 | -3.88 | 43,740,554 | 1,360,042.27 |
| 02/09/2022 | 32.25 | 32.25 | 31.75 | 32.25 | 0.00 | 0.00 | 15,895,953 | 509,095.47 |
| 01/09/2022 | 32.75 | 32.75 | 31.75 | 32.25 | -0.50 | -1.53 | 30,449,423 | 978,935.60 |
| 31/08/2022 | 32.50 | 32.75 | 32.25 | 32.75 | +0.25 | +0.77 | 17,226,522 | 562,225.92 |
| 30/08/2022 | 32.00 | 32.75 | 32.00 | 32.50 | +0.50 | +1.56 | 26,053,540 | 845,888.94 |
| 29/08/2022 | 32.25 | 32.50 | 31.50 | 32.00 | -1.00 | -3.03 | 43,145,388 | 1,379,652.56 |
| 26/08/2022 | 33.00 | 33.50 | 32.75 | 33.00 | 0.00 | 0.00 | 13,850,751 | 457,725.04 |
| 25/08/2022 | 33.25 | 33.50 | 33.00 | 33.00 | -0.25 | -0.75 | 8,410,172 | 279,204.67 |
| 24/08/2022 | 33.25 | 33.25 | 32.75 | 33.25 | 0.00 | 0.00 | 12,213,848 | 404,638.67 |
| 23/08/2022 | 32.75 | 33.50 | 32.50 | 33.25 | +0.25 | +0.76 | 17,942,038 | 592,065.83 |
| 22/08/2022 | 33.25 | 33.50 | 32.75 | 33.00 | -0.50 | -1.49 | 18,792,730 | 619,981.02 |
| 19/08/2022 | 33.50 | 33.75 | 33.00 | 33.50 | 0.00 | 0.00 | 16,998,696 | 565,602.61 |
| 18/08/2022 | 33.75 | 34.00 | 33.25 | 33.50 | -0.50 | -1.47 | 10,788,946 | 361,365.90 |
| 17/08/2022 | 34.00 | 34.25 | 33.75 | 34.00 | +0.25 | +0.74 | 19,290,788 | 655,774.89 |
| 16/08/2022 | 34.00 | 34.25 | 33.50 | 33.75 | -0.25 | -0.74 | 11,045,666 | 373,116.36 |
| 15/08/2022 | 33.75 | 34.25 | 33.75 | 34.00 | 0.00 | 0.00 | 15,085,549 | 512,083.45 |
| 11/08/2022 | 34.25 | 34.50 | 33.50 | 34.00 | 0.00 | 0.00 | 23,803,272 | 810,242.69 |
| 10/08/2022 | 34.00 | 34.00 | 33.50 | 34.00 | 0.00 | 0.00 | 13,405,058 | 454,038.41 |
| 09/08/2022 | 34.00 | 34.50 | 33.75 | 34.00 | 0.00 | 0.00 | 15,534,583 | 529,710.36 |
| 08/08/2022 | 33.50 | 34.00 | 33.00 | 34.00 | +0.50 | +1.49 | 12,809,458 | 432,088.24 |
| 05/08/2022 | 34.00 | 34.00 | 33.00 | 33.50 | -0.25 | -0.74 | 11,302,007 | 378,902.47 |
| 04/08/2022 | 34.25 | 34.25 | 33.25 | 33.75 | -0.25 | -0.74 | 16,382,804 | 552,930.12 |
| 03/08/2022 | 33.50 | 34.00 | 33.50 | 34.00 | +0.25 | +0.74 | 3,306,827 | 111,837.96 |
| 02/08/2022 | 33.75 | 34.00 | 33.25 | 33.75 | 0.00 | 0.00 | 5,747,955 | 193,556.49 |
| 01/08/2022 | 34.25 | 34.50 | 33.75 | 33.75 | +0.25 | +0.75 | 16,859,746 | 573,611.04 |
The Information is provided for informative and educational purposes only.
