MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from May 05, 2021 to Jun 17, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/05/2021 to 02/06/2021)
13.60 14.20 13.10 13.90 23,006,300 314,430,390
Previous 4 weeks
(19/04/2021 to 18/05/2021)
13.60 14.10 12.70 13.60 35,773,500 483,503,860
Daily Historical Data
17/06/2021 14.30 14.90 14.30 14.60 6,766,400 99,046,760
16/06/2021 14.60 14.70 14.30 14.40 7,732,800 111,736,860
15/06/2021 15.00 15.10 14.70 14.80 3,197,500 47,558,380
14/06/2021 14.80 15.20 14.70 15.00 5,783,900 86,747,750
11/06/2021 14.50 14.90 14.50 14.70 6,975,600 102,814,530
10/06/2021 14.40 14.60 14.40 14.40 3,207,300 46,458,450
09/06/2021 14.20 14.70 14.20 14.40 7,393,100 107,024,340
08/06/2021 14.40 14.40 14.10 14.10 3,198,100 45,316,250
07/06/2021 14.50 14.50 14.20 14.20 4,835,700 69,548,040
04/06/2021 13.90 14.30 13.80 14.30 3,881,700 54,915,610
02/06/2021 14.00 14.20 13.80 13.90 4,256,200 59,397,710
01/06/2021 13.60 14.20 13.50 13.90 4,984,100 69,078,970
31/05/2021 13.50 13.60 13.40 13.60 1,127,800 15,249,580
28/05/2021 13.60 13.90 13.50 13.60 2,784,400 38,159,820
27/05/2021 13.10 13.80 13.10 13.60 5,320,300 72,265,980
25/05/2021 13.10 13.30 13.10 13.10 946,200 12,430,830
24/05/2021 13.20 13.30 13.10 13.10 700,300 9,214,910
21/05/2021 13.50 13.50 13.20 13.20 921,600 12,231,280
20/05/2021 13.40 13.60 13.40 13.40 1,086,000 14,618,130
19/05/2021 13.60 13.60 13.20 13.30 879,400 11,783,180
18/05/2021 13.10 13.60 13.00 13.60 2,522,600 33,710,370
17/05/2021 12.90 13.10 12.70 12.90 865,500 11,200,950
14/05/2021 13.00 13.10 12.80 12.90 1,370,300 17,685,890
13/05/2021 13.00 13.10 12.70 13.00 3,134,700 40,457,620
12/05/2021 13.30 13.40 13.00 13.10 1,612,800 21,196,160
11/05/2021 13.40 13.50 13.10 13.30 2,302,600 30,629,110
10/05/2021 13.60 13.60 13.40 13.40 1,345,700 18,125,090
07/05/2021 13.60 13.70 13.40 13.50 1,451,400 19,622,370
06/05/2021 13.30 13.70 13.30 13.50 2,780,000 37,518,510
05/05/2021 13.90 13.90 13.30 13.30 3,168,800 42,765,780

Remark : Volume from SET main board.