MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from May 02, 2024 to Jun 20, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/05/2024 to 06/06/2024)
17.50 17.50 16.80 16.90 11,047,479 189,102,160
Previous 4 weeks
(22/04/2024 to 21/05/2024)
16.20 18.30 15.90 17.50 75,291,296 1,293,256,010
Daily Historical Data
20/06/2024 16.10 16.10 15.90 16.00 499,228 7,988,060
19/06/2024 16.30 16.30 15.80 16.20 2,895,397 46,279,590
18/06/2024 16.20 16.40 16.10 16.20 834,744 13,567,990
17/06/2024 16.10 16.20 16.00 16.20 1,044,622 16,817,600
14/06/2024 16.40 16.50 16.10 16.10 1,890,837 30,651,130
13/06/2024 16.60 16.60 16.40 16.40 646,023 10,637,580
12/06/2024 16.70 16.70 16.30 16.50 1,758,542 28,969,510
11/06/2024 16.60 16.80 16.60 16.70 810,817 13,529,320
10/06/2024 16.90 16.90 16.60 16.60 2,602,763 43,545,930
07/06/2024 16.90 17.00 16.80 16.90 599,066 10,134,140
06/06/2024 17.00 17.10 16.80 16.90 1,115,160 18,887,840
05/06/2024 17.00 17.20 16.90 17.10 664,064 11,336,570
04/06/2024 17.30 17.40 17.00 17.00 917,285 15,697,510
31/05/2024 17.10 17.30 16.90 17.30 1,813,757 31,183,120
30/05/2024 17.00 17.10 16.80 17.10 1,179,680 19,947,580
29/05/2024 17.30 17.30 16.90 17.00 1,269,347 21,659,290
28/05/2024 17.30 17.30 17.10 17.20 673,638 11,619,730
27/05/2024 17.20 17.30 17.00 17.30 898,334 15,406,990
24/05/2024 17.10 17.30 17.10 17.20 846,210 14,556,250
23/05/2024 17.50 17.50 17.10 17.10 1,670,004 28,807,280
21/05/2024 17.40 17.50 17.20 17.50 714,639 12,403,610
20/05/2024 17.70 17.80 17.20 17.50 3,807,257 66,333,990
17/05/2024 17.70 17.80 17.60 17.60 1,807,255 31,918,550
16/05/2024 18.10 18.30 17.50 17.60 7,192,519 128,865,290
15/05/2024 17.70 17.90 17.40 17.60 4,419,967 78,137,270
14/05/2024 17.40 17.70 17.30 17.60 3,651,184 64,075,920
13/05/2024 17.40 17.40 17.20 17.30 2,634,546 45,563,360
10/05/2024 17.30 17.50 17.20 17.40 6,795,738 118,005,230
09/05/2024 17.20 17.30 17.10 17.20 1,765,655 30,389,700
08/05/2024 17.20 17.20 17.00 17.20 1,069,953 18,320,580
07/05/2024 17.40 17.50 17.20 17.30 4,131,575 71,760,840
03/05/2024 16.80 17.40 16.80 17.30 6,031,493 103,845,340
02/05/2024 16.90 17.10 16.80 16.80 1,659,865 28,081,570

Remark : Volume from SET main board.