MBK Group

TH EN
 Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Jun 01, 2017 to Jul 21, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
15.10 16.30 14.90 15.30 19,206,700 291,619,580
Previous 4 weeks
(26/05/2017 to 22/06/2017)
15.00 15.20 14.90 15.00 5,852,200 87,831,960
Daily Historical Data
21/07/2017 15.50 15.50 15.10 15.20 1,197,300 18,324,990
20/07/2017 15.60 15.60 15.40 15.40 290,900 4,499,550
19/07/2017 15.60 15.60 15.40 15.60 756,500 11,752,640
18/07/2017 15.60 15.70 15.50 15.60 1,881,400 29,357,850
17/07/2017 15.70 15.70 15.50 15.60 596,300 9,308,800
14/07/2017 15.60 15.70 15.50 15.70 1,848,600 28,954,600
13/07/2017 15.60 15.60 15.40 15.60 1,014,600 15,779,480
12/07/2017 15.60 15.80 15.50 15.60 1,354,900 21,192,260
11/07/2017 15.70 15.70 15.50 15.60 1,691,900 26,410,500
07/07/2017 15.30 16.00 15.30 15.50 7,218,000 112,980,080
06/07/2017 15.20 15.40 15.10 15.30 2,790,800 42,599,020
05/07/2017 15.00 16.30 15.00 15.10 5,542,300 85,767,240
04/07/2017 15.00 15.10 15.00 15.00 1,425,800 21,387,190
03/07/2017 15.00 15.10 15.00 15.00 750,800 11,273,310
30/06/2017 15.00 15.10 14.90 15.10 6,993,900 104,951,960
29/06/2017 15.10 15.10 15.00 15.00 252,200 3,803,220
28/06/2017 15.00 15.10 15.00 15.10 211,700 3,185,480
27/06/2017 15.10 15.20 15.00 15.00 326,200 4,925,870
26/06/2017 15.10 15.10 15.00 15.10 311,800 4,708,170
23/06/2017 15.10 15.10 15.00 15.00 601,200 9,018,120
22/06/2017 15.10 15.10 14.90 15.00 511,700 7,675,220
21/06/2017 15.00 15.10 14.90 15.10 533,700 8,005,360
20/06/2017 15.10 15.10 15.00 15.00 522,200 7,833,010
19/06/2017 15.00 15.10 15.00 15.00 51,000 765,330
16/06/2017 15.00 15.00 15.00 15.00 117,600 1,764,000
15/06/2017 15.10 15.10 14.90 15.10 892,900 13,394,470
14/06/2017 15.00 15.10 14.90 15.10 1,317,200 19,757,530
13/06/2017 15.00 15.00 14.90 15.00 212,000 3,177,760
12/06/2017 15.00 15.00 14.90 14.90 222,500 3,337,310
09/06/2017 15.10 15.10 15.00 15.00 50,200 753,040
08/06/2017 15.00 15.10 15.00 15.00 45,000 675,470
07/06/2017 15.00 15.00 14.90 15.00 136,700 2,047,450
06/06/2017 15.10 15.10 14.90 15.00 186,600 2,798,960
05/06/2017 15.00 15.10 15.00 15.10 6,400 96,540
02/06/2017 15.10 15.10 15.00 15.00 83,200 1,252,830
01/06/2017 15.10 15.10 15.00 15.10 121,100 1,827,190

Remark : Volume from SET main board.