MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Mar 02, 2018 to Apr 24, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/03/2018 to 05/04/2018)
22.20 24.20 21.40 23.10 42,563,300 979,759,830
Previous 4 weeks
(22/02/2018 to 22/03/2018)
20.10 23.10 19.80 22.40 63,124,000 1,359,124,930
Daily Historical Data
24/04/2018 23.20 23.70 23.20 23.40 2,178,400 50,924,100
23/04/2018 22.90 23.50 22.90 23.50 1,413,900 32,872,620
20/04/2018 22.90 23.30 22.70 23.10 1,656,000 38,162,070
19/04/2018 23.10 23.20 22.70 23.00 1,839,500 42,248,470
18/04/2018 22.30 23.20 22.30 23.20 3,800,500 86,932,580
17/04/2018 23.20 23.30 22.20 22.20 2,451,600 55,426,060
12/04/2018 23.50 23.60 23.20 23.30 457,200 10,704,860
11/04/2018 23.40 23.50 23.20 23.40 172,400 4,029,590
10/04/2018 23.50 23.50 23.10 23.40 522,400 12,146,530
09/04/2018 22.80 23.50 22.80 23.30 1,773,900 41,389,020
05/04/2018 23.80 23.80 22.70 23.10 3,166,400 72,993,920
04/04/2018 23.80 24.20 23.30 23.30 4,724,300 112,561,850
03/04/2018 23.60 24.20 23.40 23.70 6,476,200 154,490,560
02/04/2018 23.10 23.90 23.10 23.70 7,292,800 172,252,840
30/03/2018 22.40 23.20 22.30 23.10 5,431,600 123,968,990
29/03/2018 22.70 22.80 21.90 22.40 3,889,200 86,993,680
28/03/2018 22.20 22.80 22.20 22.70 4,040,800 91,397,040
27/03/2018 21.80 22.30 21.80 22.10 2,337,600 51,615,530
26/03/2018 21.50 21.90 21.50 21.80 1,462,500 31,766,550
23/03/2018 22.20 22.50 21.40 21.40 3,741,900 81,718,870
22/03/2018 22.40 22.50 22.30 22.40 1,052,500 23,585,530
21/03/2018 22.90 23.00 22.70 22.90 2,541,600 58,032,410
20/03/2018 22.80 22.90 22.70 22.80 822,200 18,748,100
19/03/2018 23.00 23.10 22.70 22.80 2,809,700 64,198,550
16/03/2018 22.30 23.10 22.30 23.00 8,042,300 182,849,080
15/03/2018 21.50 22.40 21.50 22.20 5,391,800 118,830,560
14/03/2018 21.70 22.10 21.50 21.50 5,432,700 118,728,820
13/03/2018 21.70 21.80 21.40 21.80 2,079,700 45,057,790
12/03/2018 21.40 21.80 21.40 21.70 3,844,900 83,100,850
09/03/2018 21.40 21.60 20.90 21.10 4,119,700 87,511,980
08/03/2018 21.20 21.60 20.90 21.30 6,174,800 131,700,580
07/03/2018 21.00 21.20 20.80 21.00 3,410,400 71,432,040
06/03/2018 20.10 21.20 20.10 21.20 7,349,000 153,014,330
05/03/2018 20.10 20.20 19.90 20.10 581,400 11,656,660
02/03/2018 19.90 20.30 19.80 20.00 1,039,800 20,892,010

Remark : Volume from SET main board.