MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Mar 01, 2019 to Apr 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/03/2019 to 04/04/2019)
20.40 21.70 20.10 21.40 16,434,300 343,330,630
Previous 4 weeks
(22/02/2019 to 21/03/2019)
20.90 22.00 20.10 20.40 52,664,800 1,100,442,850
Daily Historical Data
23/04/2019 21.50 21.70 20.90 21.10 1,261,000 26,706,170
22/04/2019 21.60 21.80 21.20 21.40 1,161,500 25,067,180
19/04/2019 21.50 21.80 21.40 21.50 1,135,500 24,541,490
18/04/2019 21.80 21.80 21.50 21.50 1,001,500 21,616,260
17/04/2019 21.50 21.90 21.20 21.90 1,600,300 34,622,750
12/04/2019 21.60 21.70 21.40 21.40 1,160,900 24,946,940
11/04/2019 21.80 21.90 21.60 21.60 1,194,300 25,923,290
10/04/2019 21.40 21.80 21.40 21.80 1,478,200 32,031,610
09/04/2019 21.40 21.60 21.20 21.40 1,157,700 24,781,100
05/04/2019 21.40 21.60 21.30 21.40 752,600 16,176,060
04/04/2019 21.50 21.60 21.20 21.40 857,700 18,351,700
03/04/2019 21.70 21.70 21.30 21.40 918,500 19,720,450
02/04/2019 21.70 21.70 21.50 21.60 1,317,800 28,451,600
01/04/2019 20.90 21.70 20.80 21.60 4,099,700 87,572,350
29/03/2019 20.40 20.90 20.40 20.80 2,746,800 57,028,530
28/03/2019 20.50 20.60 20.20 20.40 2,007,300 40,896,070
27/03/2019 20.30 20.60 20.20 20.60 1,214,400 24,903,000
26/03/2019 20.10 20.40 20.10 20.20 1,022,000 20,674,400
25/03/2019 20.30 20.40 20.10 20.20 1,138,200 23,072,870
22/03/2019 20.40 20.50 20.20 20.40 1,111,900 22,659,660
21/03/2019 20.30 20.60 20.30 20.40 1,995,800 40,727,140
20/03/2019 20.50 20.80 20.30 20.70 2,790,100 57,447,370
19/03/2019 20.30 20.50 20.20 20.50 1,644,300 33,486,520
18/03/2019 20.50 20.60 20.20 20.20 2,378,200 48,213,780
15/03/2019 20.40 20.50 20.30 20.50 4,876,400 99,909,630
14/03/2019 20.50 20.50 20.30 20.40 1,322,800 26,986,010
13/03/2019 20.20 20.70 20.20 20.30 1,677,100 34,224,600
12/03/2019 20.40 20.70 20.30 20.30 1,182,900 24,180,430
11/03/2019 20.50 20.70 20.40 20.40 889,500 18,212,260
08/03/2019 20.40 20.70 20.30 20.50 1,567,600 32,177,350
07/03/2019 20.50 20.70 20.10 20.40 3,795,400 77,257,040
06/03/2019 20.70 21.00 20.40 20.40 3,700,600 76,474,150
05/03/2019 21.10 21.10 20.50 20.60 3,859,100 80,039,960
04/03/2019 21.30 21.50 21.20 21.20 1,115,500 23,770,350
01/03/2019 21.70 21.90 21.20 21.20 2,705,100 58,045,650

Remark : Volume from SET main board.