MINT 30 ( -0.50 -1.63% )

บริษัท ไมเนอร์ อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น MINT ย้อนหลัง

แสดง ราคาหุ้น “ MINT “ ย้อนหลัง
บริษัท ไมเนอร์ อินเตอร์เนชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-202130.2530.7530.0030.25 -0.50 -1.6317,235,201521,728
09-04-202130.5031.0030.0030.75 0.00 0.0012,257,402375,030
08-04-202131.0031.0029.7530.75 -0.25 -0.8136,047,1051,093,441
07-04-202130.5031.0029.5031.00 0.00 0.0040,916,8961,244,679
06-04-202132.5032.5030.7531.00 -1.25 -3.8825,369,600795,742
05-04-202132.5032.5030.7531.00 -1.25 -3.8825,369,600795,742
02-04-202132.0033.0032.0032.25 0.25 0.7825,032,574811,889
01-04-202132.5032.7532.0032.00 -0.50 -1.5413,553,001436,315
31-03-202132.5032.5031.7532.50 0.25 0.789,878,584318,620
30-03-202132.7533.0032.2532.25 -0.25 -0.7714,592,931473,631
29-03-202132.7533.2532.2532.50 0.00 0.0022,327,050736,032
26-03-202132.0032.7531.7532.50 0.75 2.3620,478,982662,861
25-03-202131.7532.0031.5031.75 0.25 0.7912,359,491391,940
24-03-202131.7532.0031.2531.50 -0.75 -2.3325,993,428822,696
23-03-202132.5032.7532.0032.25 0.25 0.7822,726,164735,749
22-03-202131.2532.2530.7532.00 1.00 3.2332,956,3031,045,970
19-03-202130.5031.0030.5031.00 0.50 1.6411,742,325362,246
19-03-202130.5031.0030.5031.00 0.50 1.6411,742,325362,246
18-03-202131.0031.5030.5030.50 0.00 0.0012,882,479398,642
17-03-202130.7531.2530.5030.50 -0.25 -0.817,531,503232,238
16-03-202130.5031.2530.0030.75 0.75 2.5022,576,671694,593
15-03-202130.2530.5029.7530.00 -0.25 -0.8322,780,942686,965
12-03-202131.0031.2530.0030.25 -0.75 -2.4225,449,654775,999
11-03-202131.0032.0030.5031.00 0.25 0.8136,106,1481,131,178
10-03-202130.7531.2530.0030.75 0.00 0.0029,547,991902,050
09-03-202130.5031.0030.0030.75 0.75 2.5024,942,200763,354
08-03-202131.0031.0030.0030.00 -0.50 -1.6417,805,313540,658
05-03-202130.0031.0030.0030.50 0.25 0.8318,153,820555,977
04-03-202130.7531.2530.0030.25 -0.50 -1.6334,257,7341,044,628
03-03-202130.5030.7530.0030.75 0.75 2.5030,834,411941,170
02-03-202130.2531.0029.7530.00 -0.25 -0.8319,073,725575,019
01-03-202130.0031.0029.7530.25 0.00 0.0023,028,982696,778
25-02-202131.0031.2530.2530.25 -0.25 -0.8242,492,8751,304,788
24-02-202131.2531.7529.5030.50 -0.50 -1.6156,650,2061,731,042
23-02-202129.5031.7529.2531.00 2.00 6.9078,588,8792,429,469
22-02-202129.7530.2528.5029.00 -0.25 -0.8525,488,269748,863
19-02-202129.2529.7528.7529.25 -0.25 -0.8521,476,622628,037
18-02-202129.2529.7529.0029.50 0.50 1.7225,829,144762,387
17-02-202129.2529.5028.7529.00 -0.25 -0.8512,715,886370,003
16-02-202129.2530.0029.0029.25 0.50 1.7426,467,352782,862
15-02-202129.2529.5028.2528.75 -0.25 -0.8621,145,266610,137
11-02-202129.0029.2528.7529.00 -0.50 -1.6916,122,187467,160
10-02-202130.0031.2529.0029.50 0.25 0.8547,706,3841,440,689
09-02-202130.0030.0028.2529.25 -0.75 -2.5037,721,8131,095,839
08-02-202128.5030.0028.2530.00 2.00 7.1454,717,4751,608,290
05-02-202126.7528.0026.7528.00 1.50 5.6647,559,2621,309,335
04-02-202126.2527.0026.0026.50 0.25 0.9531,429,680833,497
03-02-202125.7528.0025.5026.25 0.75 2.9463,579,1251,689,898
02-02-202125.5025.7525.2525.50 0.50 2.0010,556,771269,075
01-02-202124.9025.5024.4025.00 0.20 0.8127,224,978678,415
29-01-202125.2525.5024.4024.80 -0.20 -0.8039,221,442972,363
28-01-202125.0025.7524.9025.00 -0.50 -1.9626,033,543655,973
27-01-202126.2526.5025.5025.50 -0.75 -2.8617,430,414449,897
26-01-202125.5026.5025.2526.25 0.50 1.9420,489,006533,425
25-01-202126.0026.2525.2525.75 -0.50 -1.9021,600,435555,082
22-01-202126.7527.0026.0026.25 -1.00 -3.6726,926,862710,568
21-01-202127.0027.5026.5027.25 0.75 2.8346,845,7501,266,100
20-01-202125.5026.5025.0026.50 1.00 3.9227,564,065713,832
19-01-202125.7525.7525.0025.50 0.00 0.0014,375,751363,889
18-01-202125.2525.5025.0025.50 0.25 0.9911,595,368293,136
15-01-202125.7526.0025.0025.25 -0.25 -0.9812,656,158321,378
14-01-202126.2526.2525.5025.50 -0.50 -1.9219,463,675502,232
13-01-202126.2526.5025.7526.00 -0.25 -0.9514,967,701390,931
12-01-202126.2526.5025.5026.25 -0.25 -0.9412,784,519331,729
11-01-202125.7526.5025.5026.50 1.00 3.9220,115,663521,771
08-01-202126.0026.2525.0025.50 -0.25 -0.9728,436,177728,182
07-01-202126.0026.5025.5025.75 0.00 0.0032,526,766842,934
06-01-202127.0027.0025.7525.75 -1.25 -4.6333,670,165880,496
05-01-202127.2527.2526.0027.00 -0.25 -0.9231,175,784834,784
04-01-202125.0027.2524.8027.25 1.50 5.8334,441,932906,191
30-12-202025.7526.0025.2525.75 0.00 0.0020,958,162537,324
29-12-202025.2525.7525.0025.75 0.75 3.0022,223,701564,958
28-12-202026.2526.2525.0025.00 -1.00 -3.8517,475,721443,366
25-12-202025.5026.0025.0026.00 0.50 1.9622,013,468561,656
24-12-202025.0025.7524.3025.50 0.70 2.8237,323,935933,428
23-12-202025.2525.5024.7024.80 -0.45 -1.7837,934,659948,099
22-12-202025.2525.7524.9025.25 0.25 1.0039,829,4921,003,422
21-12-202025.0026.0024.9025.00 -1.75 -6.5483,040,4492,108,067
18-12-202027.5027.7526.7526.75 -0.75 -2.7351,837,0131,396,899
17-12-202027.5028.0027.2527.50 -0.25 -0.9026,448,191729,284
16-12-202027.0027.7526.7527.75 0.75 2.7840,311,8911,096,742
15-12-202027.2527.5026.5027.00 -0.50 -1.8234,515,856929,534
14-12-202028.5028.7526.7527.50 -0.50 -1.7938,569,0021,061,701
11-12-202028.2529.5027.7528.00 0.00 0.0045,191,9371,283,613
10-12-202028.2529.5027.7528.00 0.00 0.0045,191,9371,283,613
09-12-202028.2529.5027.7528.00 0.00 0.0045,191,9371,283,613
08-12-202026.2528.0026.0028.00 1.75 6.6751,140,2541,391,866
04-12-202026.5026.5025.7526.25 0.00 0.0029,485,957772,907
03-12-202026.0026.5025.7526.25 0.25 0.9624,233,064634,182
02-12-202025.2526.5024.9026.00 0.50 1.9671,076,0331,835,131
01-12-202025.2525.7525.0025.50 0.70 2.8236,079,182918,347
30-11-202025.2525.7524.7024.80 -0.70 -2.7580,304,2442,014,844
27-11-202025.2526.0025.0025.50 0.00 0.0049,140,6651,252,106
26-11-202024.8025.7524.7025.50 0.90 3.6683,108,7132,097,953
25-11-202024.6025.2524.3024.60 0.40 1.65111,010,0372,743,063
24-11-202024.5024.8024.2024.20 -0.10 -0.4178,387,0151,916,111
23-11-202024.2025.2524.1024.30 0.00 0.00122,371,9513,003,831
20-11-202024.3024.6024.1024.30 -0.10 -0.4154,997,8791,337,447
19-11-202024.1024.7024.0024.40 0.20 0.8378,042,1641,907,267
18-11-202023.8024.3023.6024.20 0.50 2.1191,776,2402,195,303
17-11-202024.8025.2523.6023.70 -0.50 -2.07160,147,9143,896,043
16-11-202023.5024.7023.3024.20 1.00 4.31149,689,5443,622,963
13-11-202022.9023.5022.8023.20 -0.20 -0.8582,893,3561,920,435
12-11-202022.7023.6022.2023.40 0.60 2.63156,704,4873,591,715
11-11-202023.0023.2022.3022.80 -0.30 -1.30143,844,4413,271,447
10-11-202022.8023.6021.6023.10 4.80 26.23413,535,5489,368,647
09-11-202018.2019.0018.0018.30 0.40 2.2363,882,8881,176,752
06-11-202018.1018.2017.8017.90 0.00 0.0033,864,422609,234
05-11-202017.5018.1017.4017.90 0.60 3.4768,486,9951,217,891
04-11-202017.5017.7017.2017.30 -0.30 -1.7030,455,700530,838
03-11-202017.5017.7017.4017.60 0.40 2.3332,116,882563,397
02-11-202016.6017.2016.4017.20 0.50 2.9951,045,523861,667
30-10-202017.1017.3016.6016.70 -0.30 -1.7647,972,518807,524
29-10-202017.1017.2016.8017.00 -0.40 -2.3037,696,928642,740
28-10-202017.1017.8017.1017.40 0.20 1.1659,175,5141,030,479
27-10-202017.6017.7016.9017.20 -0.60 -3.3776,748,7181,320,401
26-10-202017.9018.0017.6017.80 0.00 0.0030,655,815545,298
22-10-202018.0018.2017.6017.80 -0.30 -1.6654,774,004978,709
21-10-202018.5018.7018.0018.10 -0.30 -1.6342,397,508775,408
20-10-202017.8018.6017.8018.40 0.60 3.3753,288,974974,058
19-10-202018.0018.1017.6017.80 -0.50 -2.7348,106,422857,815
16-10-202018.8019.0018.1018.30 -0.40 -2.1450,034,321922,124
15-10-202019.3019.4018.6018.70 -0.80 -4.1062,129,2301,182,491
14-10-202019.7019.9019.4019.50 -0.60 -2.9950,999,2361,000,443
12-10-202019.9020.2019.5020.10 0.20 1.0143,907,984870,798
09-10-202020.6020.6020.3020.40 -0.10 -0.498,851,323180,897
08-10-202020.9021.1020.5020.50 -0.30 -1.4465,888,0831,367,413
07-10-202019.4020.9019.3020.80 1.30 6.6773,610,5181,499,639
06-10-202019.8019.9019.5019.50 -0.20 -1.0233,855,171665,389
05-10-202019.5020.0019.4019.70 0.40 2.0734,663,856684,270
02-10-202019.6019.8019.2019.30 -0.50 -2.5367,387,1271,309,750
01-10-202020.2020.3019.7019.80 -0.20 -1.0041,248,392821,968
30-09-202020.3020.5019.8020.00 -0.20 -0.9933,357,870670,839
29-09-202021.0021.0020.2020.20 -0.60 -2.8843,514,674891,303
28-09-202020.3020.9020.1020.80 0.70 3.4842,715,510877,319
25-09-202020.9021.0020.0020.10 -0.60 -2.9070,043,0591,420,984
24-09-202021.1021.3020.6020.70 -0.50 -2.3652,516,8151,093,756
23-09-202021.5021.6020.9021.20 0.00 0.0059,695,0031,274,175
22-09-202022.2022.6021.0021.20 -1.40 -6.19103,438,1302,250,394
21-09-202022.8023.2022.5022.60 -0.10 -0.4446,354,2521,058,527
18-09-202022.8022.9022.2022.70 0.00 0.0028,800,194649,665
17-09-202023.2023.2022.6022.70 -0.60 -2.5838,219,809872,904
16-09-202022.9023.6022.6023.30 0.30 1.3086,806,7342,010,675
15-09-202022.0023.1021.6023.00 1.20 5.5098,658,5512,221,604
14-09-202021.9022.4021.7021.80 0.20 0.9350,812,9871,117,549
11-09-202022.4022.5021.6021.60 -0.80 -3.5758,666,1201,288,710
10-09-202022.6022.6022.1022.40 0.00 0.0038,730,308864,959
09-09-202021.9022.5021.9022.40 -0.10 -0.4452,674,5691,168,704
08-09-202022.3022.8022.2022.50 -0.10 -0.4437,667,586848,965
03-09-202022.6023.3022.4022.60 0.10 0.4487,552,5332,002,413
02-09-202021.8022.6021.8022.50 0.70 3.2166,016,1291,465,820
01-09-202022.4022.5021.5021.80 -0.60 -2.6863,694,8781,400,024
31-08-202022.9023.0021.8022.40 -0.60 -2.6199,885,5162,240,650
28-08-202022.8023.5022.7023.00 0.80 3.60140,800,2103,245,490
27-08-202022.0022.6021.9022.20 0.10 0.4553,411,4611,187,959
26-08-202021.7022.2021.6022.10 0.10 0.4541,668,254912,438
25-08-202022.0022.6021.5022.00 0.10 0.46116,015,2542,561,714
24-08-202020.6022.3020.5021.90 1.50 7.35173,229,5913,730,974
21-08-202020.2020.5020.1020.40 0.40 2.0040,807,841828,376
20-08-202019.4020.1019.3020.00 0.40 2.0442,770,714847,789
19-08-202020.7020.9019.3019.60 -1.00 -4.85100,379,1032,024,459
18-08-202020.5020.7020.1020.60 -0.10 -0.4855,296,6721,129,929
17-08-202020.2020.9019.9020.70 0.60 2.9975,346,4921,549,657
14-08-202020.6020.8019.8020.10 -0.70 -3.3749,714,2761,008,913
13-08-202021.1021.4020.2020.80 0.60 2.97120,568,7352,512,365
11-08-202018.5020.6018.5020.20 1.90 10.38173,741,6683,462,244
10-08-202018.4018.6018.2018.30 0.00 0.0014,150,367260,299
07-08-202018.4018.7018.2018.30 -0.10 -0.5418,676,420344,502
06-08-202018.4018.8018.4018.40 0.00 0.0033,738,307625,919
05-08-202018.7018.7018.3018.40 -0.20 -1.0833,865,671625,843
04-08-202018.0019.0017.9018.60 0.70 3.9180,290,1491,490,779
03-08-202018.3018.4017.9017.90 -0.30 -1.6519,392,515350,903
31-07-202017.9018.4017.7018.20 0.40 2.2532,280,011583,018
30-07-202018.6019.1017.7017.80 -1.10 -5.8258,708,2801,078,370
29-07-202019.7019.7018.8018.90 -0.70 -3.5743,403,438827,049
24-07-202020.1020.1019.6019.60 -0.70 -3.4543,098,981851,932
23-07-202020.0020.4019.9020.30 0.40 2.0148,684,491982,341
22-07-202020.5020.6019.6019.90 -0.40 -1.9794,917,4801,913,221
21-07-202018.9020.5018.9020.30 1.60 8.56147,536,8792,952,615
20-07-202018.9019.2018.4018.70 -0.30 -1.5836,954,196694,558
17-07-202018.7019.1018.5019.00 0.40 2.1541,966,109789,928

แสดง ราคาหุ้น MINT ย้อนหลัง บริษัท ไมเนอร์ อินเตอร์เนชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3