MBK Group

TH EN
 Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Oct 02, 2017 to Nov 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
20.70 23.60 20.70 22.70 146,873,700 3,283,916,300
Previous 4 weeks
(21/09/2017 to 19/10/2017)
15.90 21.70 15.40 20.60 450,466,300 8,850,681,600
Daily Historical Data
20/11/2017 22.00 22.20 21.60 22.00 6,583,900 144,351,180
17/11/2017 21.00 21.90 20.80 21.90 14,626,300 313,173,020
16/11/2017 20.70 21.30 20.60 20.90 9,364,600 196,084,320
15/11/2017 20.70 21.00 20.50 20.60 5,096,900 105,371,910
14/11/2017 20.70 21.20 20.20 20.70 14,625,200 301,591,250
13/11/2017 21.40 21.60 20.70 20.70 8,551,300 180,263,080
10/11/2017 21.90 21.90 21.50 21.60 3,909,600 84,869,580
09/11/2017 22.10 22.30 21.60 21.90 4,879,300 107,033,240
08/11/2017 21.70 22.40 21.20 22.30 18,159,600 398,048,170
07/11/2017 22.90 23.10 21.30 21.40 21,639,600 477,670,510
06/11/2017 22.60 23.00 22.50 22.70 7,727,700 175,663,390
03/11/2017 22.70 23.00 22.30 22.60 8,127,100 184,027,190
02/11/2017 23.10 23.10 22.30 22.50 8,698,200 198,045,120
01/11/2017 23.50 23.60 22.90 23.20 8,365,500 194,176,690
31/10/2017 22.70 23.50 22.60 23.50 17,565,600 404,678,550
30/10/2017 22.90 23.10 22.50 22.70 7,205,200 164,010,570
27/10/2017 22.70 23.30 22.70 23.00 15,372,900 353,584,640
25/10/2017 22.50 22.90 22.20 22.70 11,181,300 252,775,070
24/10/2017 21.80 22.70 21.50 22.50 25,403,900 562,978,250
20/10/2017 20.70 21.90 20.70 21.70 37,226,300 793,976,830
19/10/2017 21.30 21.30 19.90 20.60 16,974,700 351,131,170
18/10/2017 20.90 21.50 20.80 21.20 20,220,400 428,327,890
17/10/2017 21.00 21.20 20.60 20.80 19,170,500 400,702,430
16/10/2017 20.60 20.70 20.20 20.50 13,681,300 279,663,240
12/10/2017 20.70 20.80 20.60 20.60 6,863,400 141,842,200
11/10/2017 20.70 21.00 20.40 20.60 18,640,900 386,629,040
10/10/2017 20.50 21.70 20.20 20.80 54,676,800 1,142,574,680
09/10/2017 20.80 20.80 20.30 20.60 18,792,700 387,273,170
06/10/2017 20.10 21.70 20.00 20.70 69,741,100 1,443,933,350
05/10/2017 19.30 20.10 19.20 20.10 58,709,600 1,148,352,140
04/10/2017 18.80 19.70 18.80 18.90 18,678,700 358,873,230
03/10/2017 19.10 19.10 18.50 18.80 6,049,200 113,797,240
02/10/2017 18.70 19.30 18.60 19.20 14,468,000 274,713,920

Remark : Volume from SET main board.