MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Jun 04, 2019 to Jul 19, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
22.60 22.80 21.60 21.60 23,991,600 530,708,680
Previous 4 weeks
(23/05/2019 to 20/06/2019)
20.90 22.90 20.30 22.50 54,751,100 1,198,154,170
Daily Historical Data
19/07/2019 23.30 23.60 23.20 23.50 6,986,800 163,461,350
18/07/2019 22.30 23.00 22.10 23.00 6,690,900 152,705,080
17/07/2019 22.60 22.90 22.30 22.30 2,602,500 58,535,670
15/07/2019 22.30 22.90 22.30 22.70 5,272,700 119,237,160
12/07/2019 21.70 22.30 21.70 22.20 3,658,300 80,905,510
11/07/2019 21.70 22.00 21.70 21.70 929,700 20,227,300
10/07/2019 21.90 22.00 21.60 21.70 726,900 15,785,120
09/07/2019 21.80 22.10 21.70 21.90 1,037,700 22,723,880
08/07/2019 21.60 21.90 21.60 21.90 471,400 10,267,280
05/07/2019 21.60 21.80 21.60 21.60 1,238,900 26,821,680
04/07/2019 21.90 22.20 21.60 21.60 2,338,500 51,115,230
03/07/2019 21.70 22.20 21.70 21.90 1,931,800 42,293,000
02/07/2019 22.10 22.10 21.80 21.80 1,389,000 30,453,470
01/07/2019 22.00 22.30 22.00 22.10 1,379,700 30,536,850
28/06/2019 22.30 22.40 22.00 22.00 3,622,800 79,924,150
27/06/2019 22.50 22.60 22.20 22.30 3,126,400 69,993,730
26/06/2019 22.20 22.50 22.10 22.50 2,049,500 45,790,560
25/06/2019 21.90 22.30 21.80 22.20 1,405,200 31,100,100
24/06/2019 22.00 22.20 21.80 21.90 2,606,200 57,298,830
21/06/2019 22.60 22.80 22.00 22.00 4,142,500 92,202,760
20/06/2019 22.70 22.90 22.40 22.50 2,720,900 61,558,040
19/06/2019 22.30 22.90 22.30 22.70 6,188,400 140,311,500
18/06/2019 21.80 22.20 21.80 22.20 1,460,200 32,269,930
17/06/2019 22.10 22.20 21.70 21.80 1,484,800 32,561,060
14/06/2019 22.30 22.40 22.10 22.10 1,253,200 27,845,100
13/06/2019 22.10 22.30 22.00 22.30 1,425,200 31,635,460
12/06/2019 22.30 22.30 22.00 22.00 1,678,800 37,112,360
11/06/2019 22.40 22.50 22.10 22.40 2,558,200 57,005,290
10/06/2019 22.50 22.50 22.10 22.40 2,394,000 53,391,710
07/06/2019 22.40 22.60 22.30 22.50 3,322,600 74,551,990
06/06/2019 21.50 22.40 21.40 22.30 8,101,000 178,440,300
05/06/2019 21.60 21.60 21.30 21.40 999,300 21,440,530
04/06/2019 21.20 21.60 21.00 21.60 1,387,100 29,583,570

Remark : Volume from SET main board.