MBK Group

TH EN
 Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Feb 01, 2017 to Mar 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/02/2017 to 13/03/2017)
15.10 15.20 14.80 15.00 1,860,700 27,899,520
Previous 4 weeks
(30/01/2017 to 27/02/2017)
14.80 15.00 14.60 14.90 7,864,000 115,997,280
Daily Historical Data
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
28/02/2017 15.10 15.20 15.10 15.10 344,100 5,196,910
27/02/2017 14.90 15.00 14.80 14.90 298,500 4,447,840
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

Remark : Volume from SET main board.