MBK Group

TH EN
 Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Dec 01, 2016 to Jan 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/12/2016 to 09/01/2017)
14.60 14.80 14.40 14.70 4,585,700 66,699,700
Previous 4 weeks
(23/11/2016 to 22/12/2016)
14.70 14.80 14.40 14.60 4,887,200 71,219,760
Daily Historical Data
23/01/2017 14.80 14.90 14.70 14.90 241,100 3,562,980
20/01/2017 14.80 14.80 14.70 14.70 20,900 308,320
19/01/2017 14.60 14.70 14.60 14.70 96,400 1,407,810
18/01/2017 14.80 14.80 14.60 14.60 326,700 4,782,610
17/01/2017 14.60 14.90 14.60 14.70 208,000 3,064,350
16/01/2017 14.70 14.70 14.60 14.60 183,200 2,681,290
13/01/2017 14.60 14.80 14.60 14.70 257,600 3,771,100
12/01/2017 14.70 14.70 14.60 14.60 270,300 3,946,410
11/01/2017 14.60 14.70 14.60 14.60 419,800 6,129,510
10/01/2017 14.70 14.70 14.50 14.60 584,600 8,537,800
09/01/2017 14.60 14.70 14.60 14.70 234,000 3,432,010
06/01/2017 14.60 14.70 14.50 14.60 438,600 6,393,060
05/01/2017 14.60 14.70 14.50 14.50 603,800 8,788,570
04/01/2017 14.50 14.60 14.40 14.50 652,100 9,451,440
30/12/2016 14.50 14.60 14.40 14.50 1,277,700 18,514,220
29/12/2016 14.50 14.60 14.50 14.60 559,400 8,131,690
28/12/2016 14.60 14.80 14.50 14.50 581,500 8,504,930
27/12/2016 14.60 14.70 14.50 14.60 50,100 731,830
26/12/2016 14.60 14.60 14.50 14.60 154,900 2,261,440
23/12/2016 14.60 14.70 14.50 14.60 33,600 490,510
22/12/2016 14.60 14.60 14.50 14.60 71,600 1,044,430
21/12/2016 14.50 14.70 14.50 14.60 31,700 463,610
20/12/2016 14.50 14.60 14.50 14.50 77,300 1,126,360
19/12/2016 14.70 14.70 14.40 14.40 959,300 13,818,270
16/12/2016 14.70 14.70 14.60 14.70 113,500 1,668,350
15/12/2016 14.70 14.80 14.60 14.80 20,600 303,940
14/12/2016 14.60 14.70 14.60 14.70 1,700 24,940
13/12/2016 14.80 14.80 14.50 14.60 710,500 10,375,870
09/12/2016 14.70 14.80 14.50 14.80 1,057,900 15,490,090
08/12/2016 14.70 14.70 14.40 14.70 404,400 5,894,780
07/12/2016 14.70 14.70 14.50 14.70 146,100 2,138,310
06/12/2016 14.60 14.70 14.50 14.70 62,500 911,640
02/12/2016 14.60 14.70 14.50 14.60 68,700 1,002,940
01/12/2016 14.70 14.70 14.60 14.60 131,400 1,929,820

Remark : Volume from SET main board.