MBK Group

TH EN
 Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Jan 04, 2017 to Feb 24, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/01/2017 to 09/02/2017)
15.00 15.00 14.60 14.70 4,511,900 66,432,680
Previous 4 weeks
(28/12/2016 to 26/01/2017)
14.60 15.00 14.40 14.90 7,470,700 109,049,310
Daily Historical Data
24/02/2017 14.80 14.90 14.80 14.90 45,000 669,400
23/02/2017 14.80 15.00 14.80 14.90 481,300 7,184,780
22/02/2017 14.90 14.90 14.80 14.90 54,200 805,620
21/02/2017 14.90 14.90 14.80 14.80 423,700 6,278,170
20/02/2017 14.90 14.90 14.80 14.90 109,100 1,625,390
17/02/2017 14.80 14.90 14.70 14.80 215,600 3,190,820
16/02/2017 14.80 14.80 14.70 14.80 155,600 2,302,790
15/02/2017 14.80 14.80 14.70 14.70 684,000 10,054,840
14/02/2017 14.70 14.80 14.60 14.70 67,900 998,130
10/02/2017 14.70 14.70 14.60 14.70 867,400 12,750,200
09/02/2017 14.70 14.70 14.60 14.70 1,617,900 23,771,330
08/02/2017 14.70 14.80 14.60 14.70 232,200 3,410,810
07/02/2017 14.80 14.80 14.60 14.70 341,400 5,016,520
06/02/2017 14.90 14.90 14.70 14.70 167,700 2,482,250
03/02/2017 14.80 14.80 14.60 14.70 410,200 6,032,570
02/02/2017 14.90 14.90 14.70 14.80 88,800 1,315,410
01/02/2017 14.80 14.90 14.70 14.80 55,500 823,530
31/01/2017 14.90 15.00 14.70 14.70 1,236,800 18,214,270
30/01/2017 14.80 14.90 14.80 14.90 311,200 4,622,610
27/01/2017 15.00 15.00 14.80 14.80 50,200 743,380
26/01/2017 14.80 15.00 14.80 14.90 300,300 4,464,530
25/01/2017 14.80 14.90 14.70 14.70 107,400 1,582,610
24/01/2017 14.90 14.90 14.80 14.80 107,300 1,594,070
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

Remark : Volume from SET main board.