This printed article is located at http://investor.mbkgroup.co.th/historical_price.html

Historical Price

Filter Dates:
From / /
To / /

Historical price from Apr 01, 2019 to May 24, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
21.10 21.30 20.30 20.40 9,406,600 196,418,890
Previous 4 weeks
(22/03/2019 to 23/04/2019)
20.40 21.90 20.10 21.10 28,337,800 599,743,480
Daily Historical Data
24/05/2019 20.60 20.70 20.30 20.60 1,046,900 21,401,860
23/05/2019 20.90 20.90 20.40 20.40 995,100 20,545,120
22/05/2019 20.80 20.90 20.60 20.90 1,038,600 21,596,990
21/05/2019 20.70 20.80 20.60 20.70 1,088,500 22,532,660
17/05/2019 20.50 20.70 20.40 20.70 922,100 18,984,520
16/05/2019 20.60 20.60 20.30 20.50 736,900 15,055,630
15/05/2019 20.40 20.60 20.40 20.60 863,000 17,717,230
14/05/2019 20.10 20.50 20.10 20.40 862,400 17,495,670
13/05/2019 20.30 20.40 20.20 20.20 463,000 9,373,810
10/05/2019 20.50 20.60 20.20 20.30 1,079,900 21,974,430
09/05/2019 20.50 20.60 20.30 20.40 637,300 13,029,630
08/05/2019 20.50 20.60 20.40 20.50 846,300 17,337,340
07/05/2019 20.90 21.10 20.60 20.60 1,515,000 31,450,130
03/05/2019 20.90 21.20 20.80 20.90 1,357,700 28,420,180
02/05/2019 21.00 21.10 20.80 20.90 1,101,300 23,055,760
30/04/2019 21.00 21.10 20.80 21.00 822,700 17,267,710
29/04/2019 21.00 21.10 20.90 21.00 400,100 8,409,480
26/04/2019 21.10 21.20 20.80 20.90 736,400 15,494,260
25/04/2019 21.20 21.20 20.90 21.10 550,200 11,584,400
24/04/2019 21.10 21.30 20.90 21.20 1,439,600 30,370,000
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

Remark : Volume from SET main board.


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. ThaiListedCompany.com. All Rights Reserved.