MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
25.25 25.75 24.10 24.50 24,119,500 601,245,460
Previous 4 weeks
(25/07/2018 to 24/08/2018)
24.20 25.25 24.00 24.90 27,163,400 670,541,885
Daily Historical Data
21/09/2018 26.50 26.50 24.90 25.25 33,414,300 845,206,790
20/09/2018 26.50 26.75 26.25 26.50 1,965,400 52,112,175
19/09/2018 26.25 26.75 26.00 26.25 3,564,500 94,029,175
18/09/2018 26.25 27.00 25.75 26.75 5,703,200 150,701,900
17/09/2018 26.00 26.75 25.50 26.00 8,525,600 223,097,500
14/09/2018 25.00 26.25 25.00 25.75 4,600,400 118,359,750
13/09/2018 24.80 25.25 24.70 25.00 2,941,500 73,693,655
12/09/2018 25.00 25.00 24.50 24.60 2,904,200 71,750,240
11/09/2018 24.80 25.25 24.70 24.80 2,883,200 71,835,150
10/09/2018 24.50 25.00 24.40 24.80 2,215,600 54,904,070
07/09/2018 24.50 24.80 24.30 24.50 1,937,500 47,685,270
06/09/2018 24.20 24.70 24.10 24.50 3,297,600 80,376,980
05/09/2018 24.70 25.00 24.10 24.20 4,710,600 115,297,160
04/09/2018 25.25 25.25 24.80 25.00 2,258,600 56,364,325
03/09/2018 25.25 25.50 25.00 25.25 762,500 19,224,225
31/08/2018 25.25 25.75 25.25 25.25 1,986,600 50,616,775
30/08/2018 25.50 25.75 25.25 25.50 1,317,100 33,654,600
29/08/2018 25.25 25.50 25.00 25.50 1,540,300 38,988,050
28/08/2018 25.00 25.50 24.80 25.25 2,481,400 62,408,200
27/08/2018 25.25 25.75 25.00 25.00 3,827,300 96,629,875
24/08/2018 24.90 25.00 24.70 24.90 1,180,200 29,344,140
23/08/2018 24.60 25.25 24.50 24.90 1,620,500 40,284,170
22/08/2018 24.80 24.90 24.70 24.70 668,900 16,574,120
21/08/2018 24.70 24.90 24.60 24.80 940,800 23,263,730
20/08/2018 24.80 24.90 24.70 24.90 1,277,300 31,713,990
17/08/2018 24.90 25.00 24.80 25.00 1,416,100 35,284,700
16/08/2018 24.60 24.80 24.40 24.80 703,600 17,285,490
15/08/2018 24.80 24.80 24.50 24.70 754,500 18,644,970
14/08/2018 24.60 24.90 24.30 24.90 2,405,300 59,354,380
10/08/2018 25.00 25.00 24.80 25.00 880,900 21,968,750
09/08/2018 25.00 25.25 24.80 24.80 2,038,300 50,948,765
08/08/2018 24.90 25.25 24.80 24.90 2,351,100 58,728,290
07/08/2018 24.60 24.90 24.40 24.80 1,203,800 29,746,960
06/08/2018 24.60 24.80 24.40 24.60 1,689,300 41,546,180
03/08/2018 24.50 24.60 24.30 24.40 468,800 11,499,970
02/08/2018 24.20 24.60 24.00 24.60 2,384,100 57,684,480
01/08/2018 24.50 24.60 24.30 24.30 903,500 22,045,030

Remark : Volume from SET main board.