SET · MINT-R · stock
Minor International Public Company Limited (MINT-R) stock price history
Every SET trading session of Minor International Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MINT-R adjusted close, 2007 to 2026
- THB 40.15
- All time high, 2017
- THB 26.15
- 52 week high, THB 19.18 low
- 3,546
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MINT-R key facts
- Minor International Public Company Limited (MINT-R) closed at THB 21.70 on Sep 28, 2026 on SET.
- MINT-R's all time high close is THB 40.15, set on Nov 7, 2017; its all time low close is THB 4.07 on Dec 2, 2008.
- MINT-R's 52 week range is THB 19.18 to THB 26.15.
- MINT-R returned -5.3% over the year to Sep 28, 2026 and -26.7% over five years.
- Over ten years MINT-R returned +172%, +10.5% a year compounded.
- MINT-R's deepest drawdown was -69.5% from Dec 28, 2007 to Dec 2, 2008.
- DataCedar holds 3,546 daily sessions of MINT-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MINT-R price chart, 2007 to 2026
MINT-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +1.8% |
| 6 months | +3.7% |
| Year to date | -1.9% |
| 1 year | -5.3% |
| 3 years | -29.2% |
| 5 years | -26.7% |
| 10 years | +172.0% |
| Since Dec 28, 2007 | +62.3% |
| Compound annual growth, 18.8 years | +2.6% |
MINT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 40.15 on Nov 7, 2017
- All time low close
- THB 4.07 on Dec 2, 2008
- 52 week high
- THB 26.15 on Feb 20, 2026
- 52 week low
- THB 19.18 on Mar 10, 2026
- Deepest drawdown
- -69.5% from Dec 28, 2007 to Dec 2, 2008, recovered Apr 3, 2017
- Best single session
- +309.3% on Apr 3, 2017
- Worst single session
- -22.0% on Nov 19, 2024
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2017, +390%
- Worst calendar year
- 2008, -62%
MINT-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 22.11 | THB 26.15 | THB 19.18 | THB 21.70 | -1.9% | 380.4M | 186 |
| 2025 | THB 25.01 | THB 27.85 | THB 21.50 | THB 22.11 | -11.6% | 466.6M | 242 |
| 2024 | THB 30.65 | THB 31.18 | THB 23.83 | THB 25.01 | -18.4% | 69.8M | 243 |
| 2023 | THB 29.82 | THB 31.99 | THB 27.63 | THB 30.65 | +2.8% | 461.9M | 243 |
| 2022 | THB 26.11 | THB 33.11 | THB 22.01 | THB 29.82 | +13.6% | 1.4B | 241 |
| 2021 | THB 23.96 | THB 31.28 | THB 22.28 | THB 26.24 | +12.8% | 1.1B | 241 |
| 2020 | THB 32.90 | THB 33.56 | THB 12.42 | THB 23.26 | -28.9% | 2.2B | 243 |
| 2019 | THB 31.16 | THB 39.04 | THB 29.82 | THB 32.71 | +6.7% | 824.4M | 244 |
| 2018 | THB 39.25 | THB 40.25 | THB 28.24 | THB 30.66 | -21.5% | 859.4M | 245 |
| 2017 | THB 32.64 | THB 40.48 | THB 30.86 | THB 39.07 | +389.9% | 499.2M | 181 |
| 2013 | THB 7.98 | THB 7.98 | THB 7.98 | THB 7.98 | 0.0% | 0 | 11 |
| 2012 | THB 7.14 | THB 7.98 | THB 7.14 | THB 7.98 | +11.7% | 0 | 245 |
| 2011 | THB 7.03 | THB 7.14 | THB 7.03 | THB 7.14 | +1.5% | 0 | 244 |
| 2010 | THB 6.93 | THB 7.03 | THB 6.93 | THB 7.03 | +1.5% | 0 | 244 |
| 2009 | THB 5.11 | THB 7.16 | THB 4.54 | THB 6.93 | +35.5% | 551.7M | 245 |
| 2008 | THB 13.44 | THB 13.44 | THB 3.93 | THB 5.11 | -61.8% | 861.4M | 247 |
| 2007 | THB 12.86 | THB 13.37 | THB 12.86 | THB 13.37 | n/a | 3.1M | 1 |
MINT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 21.70 | -3.2% |
| August 2026 | THB 22.41 | +5.1% |
| July 2026 | THB 21.32 | 0.0% |
| June 2026 | THB 21.32 | 0.0% |
| May 2026 | THB 21.32 | +1.9% |
| April 2026 | THB 20.92 | 0.0% |
| March 2026 | THB 20.92 | -17.9% |
| February 2026 | THB 25.48 | +14.3% |
| January 2026 | THB 22.29 | +0.8% |
| December 2025 | THB 22.11 | 0.0% |
| November 2025 | THB 22.11 | 0.0% |
| October 2025 | THB 22.11 | -2.6% |
About the MINT-R data
Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MINT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MIDA-R Mida Assets Public Company Limited
- MIDEA80 Midea Group Co., Ltd.
- MII MFC Industrial Investment Property and Leasehold Fund
- MINT Minor International Public Company Limited
- MITSIB Mitsib Leasing Public Company Limited
- MITSIB-R Mitsib Leasing Public Company Limited
- MIXUE80 MIXUE Group
- MJD Major Development Public Company Limited
Common questions
MINT-R share price history
