MBK Group

TH EN
 Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
15.10 15.70 15.00 15.70 6,931,700 106,246,380
Previous 4 weeks
(27/07/2017 to 25/08/2017)
15.10 15.20 15.00 15.20 9,076,100 136,930,480
Daily Historical Data
22/09/2017 16.00 16.00 15.50 15.70 2,510,000 39,500,650
21/09/2017 15.90 16.10 15.90 16.00 2,326,200 37,201,080
20/09/2017 15.60 16.50 15.60 16.10 11,905,000 190,915,760
19/09/2017 15.60 15.70 15.50 15.60 2,621,500 40,958,710
18/09/2017 15.80 16.00 15.70 15.90 3,950,600 62,776,890
15/09/2017 15.70 15.80 15.60 15.80 1,600,100 25,124,160
14/09/2017 15.60 15.80 15.50 15.70 2,450,300 38,444,480
13/09/2017 15.80 15.80 15.50 15.60 3,581,300 56,094,310
12/09/2017 15.70 16.00 15.60 15.90 5,317,800 84,118,080
11/09/2017 15.70 15.80 15.60 15.70 1,610,200 25,282,480
08/09/2017 15.50 15.70 15.40 15.70 1,286,300 19,978,260
07/09/2017 15.50 15.60 15.40 15.50 691,100 10,707,900
06/09/2017 15.40 15.50 15.40 15.40 836,800 12,920,600
05/09/2017 15.40 15.40 15.30 15.30 51,500 789,650
04/09/2017 15.20 15.50 15.20 15.30 1,329,400 20,472,610
01/09/2017 15.20 15.20 15.10 15.20 366,500 5,565,240
31/08/2017 15.10 15.20 15.10 15.20 748,800 11,309,140
30/08/2017 15.20 15.20 15.10 15.10 571,900 8,658,440
29/08/2017 15.00 15.20 15.00 15.20 701,200 10,588,370
28/08/2017 15.10 15.20 15.00 15.00 348,200 5,256,170
25/08/2017 15.10 15.20 15.10 15.20 87,100 1,315,510
24/08/2017 15.20 15.20 15.10 15.10 1,224,700 18,493,980
23/08/2017 15.10 15.20 15.10 15.20 72,700 1,099,470
22/08/2017 15.10 15.20 15.10 15.10 61,300 928,790
21/08/2017 15.20 15.20 15.10 15.20 300,700 4,545,170
18/08/2017 15.20 15.20 15.10 15.20 208,900 3,174,570
17/08/2017 15.10 15.20 15.10 15.10 440,700 6,684,770
16/08/2017 15.20 15.20 15.00 15.10 568,800 8,589,780
15/08/2017 15.10 15.20 15.00 15.10 347,300 5,246,470
11/08/2017 15.00 15.20 15.00 15.10 323,200 4,871,410
10/08/2017 15.10 15.20 15.00 15.20 246,700 3,722,910
09/08/2017 15.10 15.10 15.00 15.10 76,100 1,148,110
08/08/2017 15.10 15.10 15.00 15.00 168,600 2,544,860
07/08/2017 15.10 15.20 15.00 15.10 697,600 10,558,000
04/08/2017 15.10 15.20 15.00 15.00 444,600 6,704,000
03/08/2017 15.10 15.20 15.10 15.20 535,900 8,097,760
02/08/2017 15.10 15.20 15.00 15.10 647,300 9,777,800
01/08/2017 15.00 15.10 15.00 15.00 201,800 3,028,640

Remark : Volume from SET main board.