MBK Group

TH EN
 Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Apr 03, 2017 to May 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
14.90 15.10 14.80 15.00 2,513,500 37,577,600
Previous 4 weeks
(22/03/2017 to 21/04/2017)
14.90 15.40 14.80 14.90 7,624,400 115,393,520
Daily Historical Data
23/05/2017 15.00 15.10 14.90 15.00 65,000 974,920
22/05/2017 15.00 15.10 14.90 15.00 38,300 574,500
19/05/2017 14.90 15.00 14.90 15.00 10,900 163,060
18/05/2017 15.00 15.00 14.90 14.90 162,300 2,418,290
17/05/2017 15.00 15.00 14.90 15.00 276,000 4,139,650
16/05/2017 14.90 15.00 14.80 14.90 132,100 1,968,240
15/05/2017 14.90 15.00 14.80 14.90 217,500 3,234,070
12/05/2017 14.90 15.00 14.80 14.90 879,900 13,106,850
11/05/2017 15.00 15.00 14.90 15.00 535,000 8,018,530
09/05/2017 15.00 15.00 14.90 15.00 613,200 9,197,770
08/05/2017 15.00 15.00 14.90 15.00 441,400 6,620,950
05/05/2017 15.00 15.10 14.90 15.00 324,800 4,871,010
04/05/2017 15.10 15.10 15.00 15.00 32,600 491,480
03/05/2017 15.00 15.10 14.90 15.10 314,000 4,709,950
02/05/2017 15.00 15.00 14.90 15.00 330,800 4,937,540
28/04/2017 15.00 15.00 14.90 15.00 28,700 430,480
27/04/2017 15.00 15.00 14.90 15.00 23,600 353,770
26/04/2017 14.90 15.00 14.90 15.00 37,300 555,830
25/04/2017 14.90 15.00 14.90 14.90 191,900 2,859,330
24/04/2017 14.90 15.00 14.80 15.00 788,400 11,747,260
21/04/2017 15.00 15.00 14.80 14.90 331,200 4,934,460
20/04/2017 14.90 15.00 14.80 15.00 359,600 5,357,690
19/04/2017 15.00 15.00 14.90 14.90 222,000 3,311,480
18/04/2017 15.10 15.10 14.90 15.10 126,600 1,901,090
17/04/2017 15.10 15.20 15.00 15.10 121,700 1,840,040
12/04/2017 15.30 15.30 15.20 15.20 265,800 4,050,300
11/04/2017 15.20 15.30 15.20 15.20 445,000 6,805,060
10/04/2017 15.20 15.20 15.10 15.20 106,500 1,618,110
07/04/2017 15.20 15.30 15.20 15.20 133,300 2,028,350
05/04/2017 15.40 15.40 15.20 15.20 333,300 5,091,130
04/04/2017 15.30 15.40 15.20 15.40 599,100 9,165,940
03/04/2017 15.20 15.30 15.10 15.20 183,200 2,789,630

Remark : Volume from SET main board.