MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Jan 02, 2019 to Feb 15, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
19.00 20.70 19.00 20.70 27,257,400 536,809,400
Previous 4 weeks
(20/12/2018 to 18/01/2019)
20.20 20.80 18.90 19.00 36,417,700 722,555,170
Daily Historical Data
15/02/2019 21.30 21.50 21.10 21.20 3,112,900 66,202,080
14/02/2019 21.50 21.70 21.30 21.30 1,798,900 38,583,000
13/02/2019 21.70 21.80 21.40 21.60 3,008,300 64,961,700
12/02/2019 20.70 21.80 20.70 21.70 7,588,000 162,655,620
11/02/2019 20.70 20.90 20.40 20.70 2,597,100 53,593,260
08/02/2019 20.40 20.80 20.10 20.70 4,782,900 98,066,780
07/02/2019 20.40 21.00 20.30 20.50 12,000,200 247,618,910
06/02/2019 20.30 20.50 20.20 20.40 6,171,800 125,349,770
05/02/2019 20.80 20.80 20.20 20.30 4,200,000 85,517,430
04/02/2019 20.70 21.00 20.70 20.70 2,813,700 58,530,190
01/02/2019 19.90 20.70 19.90 20.70 4,949,200 100,382,530
31/01/2019 19.60 20.10 19.50 19.70 3,647,400 72,289,250
30/01/2019 19.30 19.70 19.20 19.50 2,668,800 51,799,000
29/01/2019 19.50 19.50 19.00 19.10 3,356,100 64,344,410
28/01/2019 19.80 19.80 19.40 19.50 2,478,700 48,459,660
25/01/2019 20.20 20.20 19.60 19.80 2,282,000 45,292,070
24/01/2019 20.00 20.20 19.90 20.20 1,513,600 30,326,760
23/01/2019 19.30 20.00 19.30 19.90 3,258,500 64,344,530
22/01/2019 19.20 19.40 19.00 19.40 1,424,000 27,405,870
21/01/2019 19.00 19.40 19.00 19.10 1,679,100 32,165,320
18/01/2019 19.00 19.20 19.00 19.00 1,080,700 20,625,320
17/01/2019 19.10 19.30 18.90 18.90 1,307,100 24,895,210
16/01/2019 19.10 19.40 18.90 19.00 2,234,000 42,594,570
15/01/2019 19.20 19.30 19.10 19.10 1,702,300 32,623,780
14/01/2019 19.80 19.90 19.20 19.20 3,940,400 76,518,740
11/01/2019 19.90 20.00 19.80 19.90 1,107,400 22,037,810
10/01/2019 20.00 20.20 19.70 19.90 1,948,900 38,814,100
09/01/2019 20.20 20.40 19.90 20.00 1,209,700 24,381,150
08/01/2019 20.10 20.40 20.00 20.20 1,030,000 20,777,050
07/01/2019 20.20 20.20 20.10 20.10 291,800 5,876,670
04/01/2019 20.40 20.40 19.90 20.10 1,267,400 25,449,720
03/01/2019 20.70 20.80 20.30 20.40 1,458,200 29,918,570
02/01/2019 20.60 20.70 20.30 20.70 1,683,900 34,542,810

Remark : Volume from SET main board.