MINISO Group Holding Limited (BKK:MNSO80)
Thailand
· Delayed Price · Currency is THB 15.30
-0.40 (-2.55%)
At close: Dec 4, 2025
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | 135,116 |
| Dec 3, 2025 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | -1.26% | 13,044 |
| Dec 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,000 |
| Dec 1, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -1.85% | 25,090 |
| Nov 28, 2025 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -1.22% | 12,743 |
| Nov 27, 2025 | 16.40 | 17.00 | 16.30 | 16.40 | 16.40 | 2.50% | 38,812 |
| Nov 26, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 3.23% | 3,474 |
| Nov 25, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 7,861 |
| Nov 24, 2025 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | -6.02% | 35,733 |
| Nov 21, 2025 | 16.40 | 16.60 | 16.10 | 16.60 | 16.60 | -0.60% | 36,493 |
| Nov 20, 2025 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | 6,533 |
| Nov 19, 2025 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | -0.58% | 12,327 |
| Nov 18, 2025 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | -0.58% | 1,770 |
| Nov 17, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | 20,016 |
| Nov 14, 2025 | 17.60 | 17.60 | 17.10 | 17.40 | 17.40 | -2.25% | 33,821 |
| Nov 13, 2025 | 17.70 | 17.80 | 17.50 | 17.80 | 17.80 | -2.73% | 10,232 |
| Nov 12, 2025 | 18.00 | 18.30 | 17.90 | 18.30 | 18.30 | 2.81% | 29,606 |
| Nov 11, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 2.30% | 95,000 |
| Nov 10, 2025 | 17.10 | 17.60 | 17.10 | 17.40 | 17.40 | 2.96% | 20,479 |
| Nov 7, 2025 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | -1.17% | 922 |
| Nov 6, 2025 | 17.20 | 17.30 | 16.80 | 17.10 | 17.10 | -2.84% | 25,827 |
| Nov 5, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.92% | 50,775 |
| Nov 4, 2025 | 17.20 | 17.40 | 17.10 | 17.10 | 17.10 | -0.58% | 14,325 |
| Nov 3, 2025 | 17.20 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | 6,416 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -2.26% | 37,653 |
| Oct 30, 2025 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | -1.67% | 78,764 |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,005 |
| Oct 28, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | -0.55% | 28,664 |
| Oct 27, 2025 | 18.30 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 11,529 |
| Oct 24, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 0.55% | 24,585 |
| Oct 22, 2025 | 18.10 | 18.10 | 17.90 | 18.10 | 18.10 | -1.09% | 4,422 |
| Oct 21, 2025 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | 0.55% | 688 |
| Oct 20, 2025 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | 3.41% | 13,597 |
| Oct 17, 2025 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | -4.86% | 218,777 |
| Oct 16, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -1.07% | 129,012 |
| Oct 15, 2025 | 18.80 | 18.90 | 18.50 | 18.70 | 18.70 | 2.19% | 69,535 |
| Oct 14, 2025 | 18.40 | 18.40 | 18.10 | 18.30 | 18.30 | -1.61% | 1,346 |
| Oct 10, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 1.64% | 30,832 |
| Oct 9, 2025 | 18.20 | 18.40 | 18.10 | 18.30 | 18.30 | 3.39% | 11,041 |
| Oct 8, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -1.12% | 1,472 |
| Oct 7, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 315 |
| Oct 6, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | -1.66% | 15,243 |
| Oct 3, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | -0.55% | 4,120 |
| Oct 2, 2025 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | -2.15% | 7,072 |
| Oct 1, 2025 | 18.60 | 18.60 | 18.50 | 18.60 | 18.60 | - | 237 |
| Sep 30, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 2.20% | 34,150 |
| Sep 29, 2025 | 18.20 | 18.60 | 18.20 | 18.20 | 18.20 | 1.11% | 11,563 |
| Sep 26, 2025 | 18.40 | 18.40 | 17.80 | 18.00 | 18.00 | -2.17% | 55,328 |
| Sep 25, 2025 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | -1.60% | 26,779 |
| Sep 24, 2025 | 18.80 | 18.90 | 18.60 | 18.70 | 18.70 | -1.58% | 36,748 |