MBK Group

TH EN
Job Opportunity  Home

Historical Price

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

Historical price from Nov 01, 2023 to Dec 08, 2023

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(10/11/2023 to 23/11/2023)		 16.20 16.70 15.10 15.50 16,497,353 260,701,300
Previous 4 weeks
(11/10/2023 to 09/11/2023)		 18.30 18.70 15.90 16.20 42,440,519 726,551,070
Daily Historical Data
08/12/2023 15.70 15.70 15.40 15.60 675,513 10,492,030
07/12/2023 15.80 15.80 15.50 15.60 948,158 14,851,500
06/12/2023 15.50 15.90 15.50 15.80 1,115,655 17,593,200
04/12/2023 15.40 15.60 15.40 15.50 561,894 8,714,690
01/12/2023 15.40 15.50 15.30 15.30 528,648 8,133,800
30/11/2023 15.60 15.70 15.30 15.30 1,447,747 22,299,870
29/11/2023 15.70 15.70 15.40 15.50 1,037,575 16,151,330
28/11/2023 15.40 15.60 15.20 15.60 1,065,784 16,399,030
27/11/2023 15.60 15.70 15.20 15.30 2,867,427 44,052,850
24/11/2023 15.50 16.00 15.50 15.70 1,975,696 31,038,490
23/11/2023 15.90 15.90 15.50 15.50 2,657,171 41,512,390
22/11/2023 15.80 16.00 15.60 16.00 932,752 14,710,190
21/11/2023 16.00 16.00 15.70 15.90 790,762 12,514,600
20/11/2023 15.70 16.00 15.70 15.90 846,932 13,408,900
17/11/2023 16.10 16.10 15.70 15.80 1,126,852 17,917,080
16/11/2023 16.10 16.30 15.80 16.10 1,372,041 21,940,470
15/11/2023 15.70 16.10 15.60 16.00 1,522,215 24,150,920
14/11/2023 16.00 16.20 15.10 15.50 3,718,595 57,708,010
13/11/2023 16.20 16.20 15.70 15.90 2,133,908 34,060,390
10/11/2023 16.20 16.70 16.10 16.20 1,396,125 22,778,350
09/11/2023 16.70 16.70 16.10 16.20 4,634,554 75,616,180
08/11/2023 16.40 16.70 16.40 16.70 804,442 13,335,560
07/11/2023 16.60 16.60 16.30 16.40 1,111,613 18,251,830
06/11/2023 16.70 16.70 16.50 16.70 1,131,866 18,768,260
03/11/2023 16.60 16.80 16.40 16.70 1,061,160 17,649,930
02/11/2023 16.10 16.50 16.00 16.40 986,828 16,096,860
01/11/2023 16.00 16.30 15.90 15.90 1,671,230 26,777,500

Remark : Volume from SET main board.