MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
26.50 26.50 24.80 25.75 60,734,400 1,543,553,355
Previous 4 weeks
(24/08/2018 to 20/09/2018)
24.90 27.00 24.10 26.50 60,603,300 1,541,073,215
Daily Historical Data
19/10/2018 25.50 25.50 25.00 25.50 2,477,600 63,056,625
18/10/2018 25.50 25.50 25.25 25.25 252,500 6,422,500
17/10/2018 25.50 25.75 25.50 25.50 974,800 24,925,600
16/10/2018 25.25 25.50 25.25 25.25 553,300 14,056,575
12/10/2018 25.00 25.50 25.00 25.25 570,600 14,389,075
11/10/2018 25.00 25.50 24.90 25.25 2,324,300 58,355,140
10/10/2018 26.00 26.00 25.50 25.75 1,900,900 49,024,100
09/10/2018 26.00 26.25 25.75 25.75 1,488,000 38,592,300
08/10/2018 25.75 26.25 25.75 26.00 3,434,100 89,260,875
05/10/2018 25.75 26.00 25.50 25.75 921,000 23,708,900
04/10/2018 25.50 25.75 25.50 25.75 846,200 21,658,825
03/10/2018 26.00 26.00 25.50 25.75 2,336,900 60,202,525
02/10/2018 26.00 26.25 25.50 25.75 1,742,500 45,095,725
01/10/2018 25.75 26.50 25.75 26.25 3,359,500 87,916,325
28/09/2018 25.25 26.25 25.00 25.75 10,722,600 274,252,275
27/09/2018 25.25 25.25 24.90 25.00 1,134,800 28,371,645
26/09/2018 24.90 25.25 24.80 25.00 1,607,700 40,377,495
25/09/2018 25.25 25.50 24.80 25.00 2,374,600 59,394,875
24/09/2018 25.25 25.75 25.00 25.25 3,195,300 81,076,875
21/09/2018 26.50 26.50 24.90 25.25 33,414,300 845,206,790
20/09/2018 26.50 26.75 26.25 26.50 1,965,400 52,112,175
19/09/2018 26.25 26.75 26.00 26.25 3,564,500 94,029,175
18/09/2018 26.25 27.00 25.75 26.75 5,703,200 150,701,900
17/09/2018 26.00 26.75 25.50 26.00 8,525,600 223,097,500
14/09/2018 25.00 26.25 25.00 25.75 4,600,400 118,359,750
13/09/2018 24.80 25.25 24.70 25.00 2,941,500 73,693,655
12/09/2018 25.00 25.00 24.50 24.60 2,904,200 71,750,240
11/09/2018 24.80 25.25 24.70 24.80 2,883,200 71,835,150
10/09/2018 24.50 25.00 24.40 24.80 2,215,600 54,904,070
07/09/2018 24.50 24.80 24.30 24.50 1,937,500 47,685,270
06/09/2018 24.20 24.70 24.10 24.50 3,297,600 80,376,980
05/09/2018 24.70 25.00 24.10 24.20 4,710,600 115,297,160
04/09/2018 25.25 25.25 24.80 25.00 2,258,600 56,364,325
03/09/2018 25.25 25.50 25.00 25.25 762,500 19,224,225

Remark : Volume from SET main board.