MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Jul 03, 2018 to Aug 14, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(13/07/2018 to 26/07/2018)
23.60 24.80 23.10 24.20 20,708,900 498,252,440
Previous 4 weeks
(14/06/2018 to 12/07/2018)
24.70 24.80 21.50 23.60 31,707,000 730,173,050
Daily Historical Data
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
31/07/2018 24.50 24.80 24.30 24.50 1,958,500 48,262,960
26/07/2018 24.40 24.60 24.10 24.20 1,138,700 27,646,320
25/07/2018 24.20 24.50 24.00 24.30 1,179,200 28,714,490
24/07/2018 23.70 24.20 23.70 24.20 1,989,800 47,717,930
23/07/2018 24.40 24.80 23.40 23.70 7,205,600 173,126,540
20/07/2018 24.40 24.60 24.20 24.40 2,351,200 57,379,170
19/07/2018 23.60 24.60 23.50 24.50 4,564,200 110,344,950
18/07/2018 23.30 23.60 23.20 23.40 750,000 17,620,300
17/07/2018 23.20 23.50 23.10 23.20 614,600 14,327,180
16/07/2018 23.30 23.40 23.10 23.20 371,100 8,627,610
13/07/2018 23.60 23.70 23.20 23.30 544,500 12,747,950
12/07/2018 23.40 23.60 23.30 23.60 1,041,100 24,460,660
11/07/2018 23.30 23.40 23.10 23.20 486,200 11,301,030
10/07/2018 23.00 23.50 23.00 23.40 2,903,200 67,687,110
09/07/2018 22.90 23.10 22.70 23.00 738,200 16,945,100
06/07/2018 22.70 22.90 22.40 22.90 894,600 20,331,230
05/07/2018 22.90 23.00 22.40 22.70 1,826,800 41,506,620
04/07/2018 23.00 23.00 22.50 22.80 1,072,300 24,416,010
03/07/2018 22.30 23.20 22.20 23.20 2,762,400 63,333,000

Remark : Volume from SET main board.