MBK Group

TH EN
 Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Mar 01, 2017 to Apr 24, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/03/2017 to 05/04/2017)
15.00 15.40 14.80 15.20 5,225,200 79,263,880
Previous 4 weeks
(23/02/2017 to 22/03/2017)
14.80 15.30 14.80 14.90 6,213,300 93,040,810
Daily Historical Data
24/04/2017 14.90 15.00 14.80 15.00 788,400 11,747,260
21/04/2017 15.00 15.00 14.80 14.90 331,200 4,934,460
20/04/2017 14.90 15.00 14.80 15.00 359,600 5,357,690
19/04/2017 15.00 15.00 14.90 14.90 222,000 3,311,480
18/04/2017 15.10 15.10 14.90 15.10 126,600 1,901,090
17/04/2017 15.10 15.20 15.00 15.10 121,700 1,840,040
12/04/2017 15.30 15.30 15.20 15.20 265,800 4,050,300
11/04/2017 15.20 15.30 15.20 15.20 445,000 6,805,060
10/04/2017 15.20 15.20 15.10 15.20 106,500 1,618,110
07/04/2017 15.20 15.30 15.20 15.20 133,300 2,028,350
05/04/2017 15.40 15.40 15.20 15.20 333,300 5,091,130
04/04/2017 15.30 15.40 15.20 15.40 599,100 9,165,940
03/04/2017 15.20 15.30 15.10 15.20 183,200 2,789,630
31/03/2017 15.20 15.30 15.10 15.20 398,900 6,073,440
30/03/2017 15.30 15.30 15.10 15.20 213,800 3,254,720
29/03/2017 15.20 15.30 15.10 15.20 505,700 7,690,480
28/03/2017 15.10 15.40 15.10 15.20 1,235,100 18,812,520
27/03/2017 15.00 15.30 15.00 15.10 745,400 11,297,100
24/03/2017 14.90 15.00 14.90 15.00 189,200 2,837,950
23/03/2017 15.00 15.00 14.80 14.80 821,500 12,250,970
22/03/2017 14.90 14.90 14.80 14.90 287,500 4,283,060
21/03/2017 14.90 15.00 14.80 14.80 1,215,200 18,104,690
20/03/2017 15.00 15.30 15.00 15.20 651,800 9,873,870
17/03/2017 15.00 15.20 15.00 15.20 473,000 7,120,240
16/03/2017 15.00 15.00 14.90 15.00 417,200 6,231,430
15/03/2017 15.10 15.10 14.90 14.90 191,200 2,858,170
14/03/2017 14.90 15.20 14.90 15.00 291,900 4,367,810
13/03/2017 15.10 15.10 14.90 15.00 37,600 564,260
10/03/2017 14.90 15.10 14.90 15.00 63,400 950,860
09/03/2017 15.00 15.00 14.80 14.90 384,300 5,729,310
08/03/2017 14.90 15.00 14.90 15.00 164,500 2,452,960
07/03/2017 15.00 15.00 14.80 15.00 396,000 5,904,300
06/03/2017 15.00 15.10 14.90 15.00 148,900 2,234,080
03/03/2017 15.00 15.10 15.00 15.00 18,500 277,750
02/03/2017 15.20 15.20 15.00 15.10 68,800 1,041,660
01/03/2017 15.20 15.20 15.10 15.10 234,600 3,547,430

Remark : Volume from SET main board.