MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Print | Send mail
Filter Dates:
From / /
To / /

Historical price from Jan 02, 2025 to Feb 21, 2025

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/01/2025 to 06/02/2025)		 18.50 18.90 17.50 17.50 14,304,307 219,574,194
Previous 4 weeks
(25/12/2024 to 23/01/2025)		 19.50 20.50 18.10 18.50 39,627,610 768,057,160
Daily Historical Data
21/02/2025 18.20 18.40 18.10 18.30 777,812 14,175,300
20/02/2025 18.40 18.40 18.00 18.20 951,314 17,303,600
19/02/2025 18.20 18.40 18.10 18.30 1,248,561 22,798,800
18/02/2025 17.80 18.20 17.80 18.10 895,647 16,156,300
17/02/2025 17.60 17.90 17.50 17.80 1,236,917 21,844,300
14/02/2025 17.90 18.00 17.60 17.60 901,832 16,036,817
13/02/2025 17.80 18.00 17.80 17.80 537,890 260,680
11/02/2025 17.70 17.90 17.70 17.80 1,407,103 25,007,083
10/02/2025 17.60 17.80 17.60 17.70 1,213,049 21,421,129
07/02/2025 17.40 17.90 17.30 17.80 2,694,552 47,324,416
06/02/2025 17.70 17.90 17.50 17.50 2,230,675 39,378
05/02/2025 18.10 18.20 17.60 17.90 2,577,214 45,881,967
04/02/2025 18.40 18.40 18.10 18.10 489,439 8,915,683
03/02/2025 17.80 18.40 17.50 18.40 2,556,700 45,750,066
31/01/2025 18.40 18.60 18.10 18.20 2,263,273 41,488,970
30/01/2025 18.70 18.80 18.50 18.60 310,318 5,769,220
29/01/2025 18.50 18.90 18.50 18.70 1,385,032 26,011,350
28/01/2025 18.30 18.50 18.30 18.40 173,515 3,187,900
27/01/2025 18.50 18.60 18.30 18.40 680,323 12,528,520
24/01/2025 18.50 18.50 18.20 18.40 1,637,818 30,001,140
23/01/2025 18.70 18.70 18.40 18.50 691,585 12,817,680
22/01/2025 18.50 18.80 18.50 18.70 1,184,738 22,114,260
21/01/2025 18.40 18.60 18.30 18.40 1,475,819 27,204,810
20/01/2025 18.60 18.80 18.10 18.40 2,632,184 48,693,310
17/01/2025 19.10 19.30 18.70 18.70 2,807,257 53,122,420
16/01/2025 19.10 19.20 19.00 19.20 833,557 15,963,990
15/01/2025 18.90 19.20 18.90 19.20 1,108,485 21,139,900
14/01/2025 19.70 19.80 18.90 18.90 3,174,643 60,910,770
13/01/2025 19.00 19.80 19.00 19.70 3,184,353 62,055,840
10/01/2025 19.00 19.20 18.80 19.20 1,304,086 24,774,890
09/01/2025 19.30 19.30 18.90 19.10 1,481,364 28,252,920
08/01/2025 19.60 19.60 19.10 19.30 2,410,135 46,386,660
07/01/2025 19.60 19.80 19.50 19.50 1,555,169 30,471,460
06/01/2025 19.80 20.20 19.50 19.60 2,768,045 54,802,000
03/01/2025 20.00 20.20 19.80 19.90 1,441,104 28,682,630
02/01/2025 20.00 20.30 19.70 20.00 3,478,062 69,582,760

Remark : Volume from SET main board.