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

Historical Price

Filter Dates:
From / /
To / /

Historical price from Feb 01, 2019 to Mar 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/02/2019 to 08/03/2019)
21.10 22.00 20.10 20.50 32,837,800 694,524,170
Previous 4 weeks
(25/01/2019 to 22/02/2019)
20.20 21.80 19.00 21.10 78,024,500 1,603,711,120
Daily Historical Data
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
28/02/2019 21.60 22.00 21.60 21.70 3,484,500 75,865,460
27/02/2019 21.60 21.80 21.40 21.70 3,065,700 66,187,270
26/02/2019 21.30 21.70 21.30 21.60 6,610,000 142,473,480
25/02/2019 21.10 21.40 21.00 21.20 2,934,300 62,233,460
22/02/2019 20.90 21.20 20.90 21.10 1,069,900 22,530,940
21/02/2019 20.90 21.10 20.70 21.10 1,757,100 36,907,680
20/02/2019 20.50 20.90 20.50 20.90 3,074,200 63,802,250
18/02/2019 21.20 21.30 20.40 20.40 4,667,300 96,824,590
15/02/2019 21.30 21.50 21.10 21.20 3,112,900 66,202,080
14/02/2019 21.50 21.70 21.30 21.30 1,798,900 38,583,000
13/02/2019 21.70 21.80 21.40 21.60 3,008,300 64,961,700
12/02/2019 20.70 21.80 20.70 21.70 7,588,000 162,655,620
11/02/2019 20.70 20.90 20.40 20.70 2,597,100 53,593,260
08/02/2019 20.40 20.80 20.10 20.70 4,782,900 98,066,780
07/02/2019 20.40 21.00 20.30 20.50 12,000,200 247,618,910
06/02/2019 20.30 20.50 20.20 20.40 6,171,800 125,349,770
05/02/2019 20.80 20.80 20.20 20.30 4,200,000 85,517,430
04/02/2019 20.70 21.00 20.70 20.70 2,813,700 58,530,190
01/02/2019 19.90 20.70 19.90 20.70 4,949,200 100,382,530

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.