MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Jan 03, 2018 to Feb 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/01/2018 to 02/02/2018)
19.20 22.00 19.10 21.20 75,634,000 1,559,430,110
Previous 4 weeks
(21/12/2017 to 19/01/2018)
19.30 20.80 17.70 19.30 91,517,700 1,756,955,520
Daily Historical Data
16/02/2018 20.00 20.70 20.00 20.70 2,478,300 50,913,650
15/02/2018 20.20 20.20 19.90 20.00 771,000 15,389,480
14/02/2018 20.20 20.20 20.00 20.00 598,900 12,023,580
13/02/2018 20.40 20.50 20.10 20.10 1,507,900 30,489,730
12/02/2018 20.60 20.60 20.30 20.50 416,500 8,490,270
09/02/2018 19.90 20.60 19.90 20.50 1,410,700 28,686,120
08/02/2018 20.20 20.50 20.00 20.30 3,873,900 78,473,290
07/02/2018 20.90 20.90 20.00 20.10 6,710,200 136,125,120
06/02/2018 20.70 20.90 20.30 20.70 8,106,300 166,816,850
05/02/2018 20.80 21.20 20.70 21.20 4,305,000 90,184,180
02/02/2018 21.80 22.00 21.20 21.20 8,361,200 180,646,740
01/02/2018 21.40 22.00 21.30 21.90 10,915,600 236,306,540
31/01/2018 20.30 21.40 20.30 21.40 13,976,300 294,218,660
30/01/2018 20.50 20.60 20.30 20.50 3,024,800 61,850,050
29/01/2018 20.20 20.70 20.00 20.60 6,816,200 139,035,100
26/01/2018 19.90 20.40 19.70 20.30 10,952,300 220,183,450
25/01/2018 19.60 20.40 19.50 19.80 11,175,800 223,472,220
24/01/2018 19.50 19.70 19.40 19.50 665,700 13,020,020
23/01/2018 19.70 19.70 19.30 19.40 3,057,800 59,802,430
22/01/2018 19.20 19.80 19.10 19.70 6,688,300 130,894,900
19/01/2018 19.30 19.40 19.10 19.30 2,620,600 50,380,460
18/01/2018 19.10 19.40 19.00 19.40 12,501,400 240,173,260
17/01/2018 18.40 18.90 18.30 18.80 5,274,800 98,596,260
16/01/2018 18.40 18.40 17.70 18.30 9,630,800 173,863,190
15/01/2018 18.70 18.70 18.40 18.40 3,901,700 72,267,290
12/01/2018 18.50 18.80 18.40 18.60 3,996,600 74,463,580
11/01/2018 19.00 19.00 18.40 18.50 10,493,900 196,584,930
10/01/2018 19.20 19.30 19.10 19.20 859,500 16,455,110
09/01/2018 19.10 19.40 19.00 19.20 2,306,600 44,220,450
08/01/2018 19.50 19.60 19.00 19.10 5,244,200 100,658,740
05/01/2018 20.50 20.60 19.40 19.40 9,273,300 183,660,950
04/01/2018 20.50 20.80 20.40 20.50 5,310,200 109,471,810
03/01/2018 19.50 20.60 19.40 20.60 6,896,400 139,105,830

Remark : Volume from SET main board.