MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Nov 01, 2018 to Dec 11, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(12/11/2018 to 23/11/2018)
24.90 25.50 23.20 24.00 20,299,500 496,068,875
Previous 4 weeks
(11/10/2018 to 09/11/2018)
25.00 25.75 23.10 24.80 32,580,500 805,077,550
Daily Historical Data
11/12/2018 22.30 22.60 22.20 22.50 1,487,300 33,346,910
07/12/2018 22.60 22.60 22.30 22.30 934,300 20,903,180
06/12/2018 22.20 22.70 22.00 22.40 1,863,600 41,731,920
04/12/2018 22.50 22.80 22.30 22.40 3,309,000 74,611,340
03/12/2018 23.20 23.30 22.20 22.40 6,485,500 146,364,180
30/11/2018 24.00 24.10 23.10 23.10 7,764,200 181,105,590
29/11/2018 24.00 24.30 23.90 24.00 1,499,800 36,088,230
28/11/2018 23.80 24.00 23.70 23.90 348,400 8,319,770
27/11/2018 23.90 24.10 23.80 23.80 182,300 4,363,520
26/11/2018 24.00 24.00 23.80 23.90 472,300 11,281,840
23/11/2018 24.10 24.10 23.70 24.00 1,209,700 29,009,590
22/11/2018 23.60 24.20 23.60 24.00 2,287,700 54,832,380
21/11/2018 23.70 23.80 23.20 23.60 2,012,500 47,314,770
20/11/2018 23.80 24.00 23.30 24.00 1,815,200 42,814,330
19/11/2018 23.90 24.00 23.60 23.80 504,600 11,985,540
16/11/2018 24.30 24.50 23.70 23.90 1,062,100 25,557,250
15/11/2018 25.00 25.25 24.20 24.30 2,460,100 60,315,965
14/11/2018 25.25 25.50 24.80 24.90 3,165,100 79,405,975
13/11/2018 25.00 25.25 24.80 24.90 1,690,800 42,216,685
12/11/2018 24.90 25.50 24.90 25.00 4,091,700 102,616,390
09/11/2018 25.25 25.25 24.70 24.80 3,356,300 83,770,925
08/11/2018 25.00 25.25 24.90 25.00 2,339,200 58,637,290
07/11/2018 24.80 24.90 24.50 24.90 1,028,600 25,353,700
06/11/2018 24.50 24.80 24.50 24.80 1,175,900 29,015,440
05/11/2018 25.00 25.00 24.50 24.50 1,885,300 46,487,150
02/11/2018 24.50 25.25 24.40 25.25 2,277,700 56,608,195
01/11/2018 24.50 24.50 24.20 24.30 295,200 7,181,900

Remark : Volume from SET main board.