MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from May 02, 2018 to Jun 22, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
23.30 25.75 22.40 24.00 36,976,100 900,942,160
Previous 4 weeks
(26/04/2018 to 24/05/2018)
23.00 23.80 21.40 23.30 24,766,500 560,771,080
Daily Historical Data
22/06/2018 22.50 23.10 22.40 22.80 3,170,200 72,255,750
21/06/2018 23.10 23.20 22.30 22.50 3,187,900 72,215,590
20/06/2018 23.10 23.40 22.80 23.10 1,998,900 46,133,740
19/06/2018 24.00 24.10 22.90 23.30 4,814,200 112,055,890
18/06/2018 24.30 24.50 24.10 24.40 530,000 12,891,800
15/06/2018 24.30 24.50 24.20 24.40 496,200 12,077,970
14/06/2018 24.70 24.80 24.30 24.40 1,446,500 35,320,990
13/06/2018 24.50 25.00 24.30 24.90 1,561,600 38,582,710
12/06/2018 24.30 24.80 24.00 24.60 2,838,200 69,231,100
11/06/2018 24.00 24.80 24.00 24.20 4,156,200 101,392,350
08/06/2018 24.60 24.70 23.90 24.00 5,401,500 131,008,280
07/06/2018 25.75 25.75 25.25 25.75 1,383,800 35,451,525
06/06/2018 25.25 25.75 25.00 25.75 2,426,000 61,851,425
05/06/2018 25.00 25.50 24.50 25.25 3,596,500 89,772,070
04/06/2018 24.60 25.25 24.40 25.25 5,657,200 140,762,540
01/06/2018 24.30 24.80 24.10 24.60 5,934,800 144,841,630
31/05/2018 23.10 24.30 23.10 24.20 9,098,900 217,226,240
30/05/2018 22.80 23.00 22.70 22.80 390,400 8,905,440
28/05/2018 23.30 23.30 22.40 23.00 1,735,900 39,540,870
25/05/2018 23.30 23.60 23.10 23.40 1,351,100 31,582,140
24/05/2018 23.20 23.30 22.80 23.30 1,365,100 31,539,630
23/05/2018 23.50 23.50 23.20 23.30 332,700 7,752,160
22/05/2018 23.40 23.80 23.30 23.40 1,732,600 40,826,000
21/05/2018 22.80 23.40 22.70 23.40 1,631,400 38,017,140
18/05/2018 22.90 22.90 22.70 22.70 297,300 6,764,620
17/05/2018 22.80 23.10 22.70 22.90 955,300 21,920,190
16/05/2018 22.70 23.30 22.70 23.00 1,247,500 28,812,910
15/05/2018 23.00 23.00 22.60 22.90 657,600 14,935,490
14/05/2018 22.60 23.10 22.40 23.00 1,415,100 32,354,670
11/05/2018 22.40 22.50 22.20 22.30 825,700 18,462,580
10/05/2018 22.00 22.80 21.90 22.50 6,013,500 134,933,600
09/05/2018 21.40 21.70 21.40 21.70 577,800 12,460,760
08/05/2018 21.70 21.70 21.40 21.40 1,112,100 23,960,090
07/05/2018 22.00 22.00 21.70 21.70 669,600 14,587,500
04/05/2018 22.00 22.00 21.70 22.00 1,019,400 22,315,060
03/05/2018 22.60 22.70 22.00 22.10 2,116,700 47,097,140
02/05/2018 22.90 22.90 22.60 22.70 818,400 18,583,650

Remark : Volume from SET main board.