MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Sep 01, 2021 to Oct 21, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2021 to 06/10/2021)
13.50 14.40 13.40 14.00 21,036,700 292,645,890
Previous 4 weeks
(25/08/2021 to 21/09/2021)
13.60 14.30 13.30 13.50 38,762,900 536,460,200
Daily Historical Data
21/10/2021 14.30 14.30 14.20 14.30 1,133,800 16,126,400
20/10/2021 14.00 14.30 14.00 14.30 819,000 11,578,000
19/10/2021 14.10 14.30 14.00 14.00 3,680,000 51,718,480
18/10/2021 14.20 14.30 14.10 14.10 1,194,200 16,919,550
15/10/2021 14.70 14.70 14.20 14.20 4,193,700 60,567,490
14/10/2021 14.60 14.60 14.40 14.60 1,759,800 25,573,460
12/10/2021 14.50 14.70 14.40 14.50 3,971,400 57,911,440
11/10/2021 14.60 14.60 14.20 14.30 2,017,500 28,944,750
08/10/2021 14.40 14.60 14.30 14.60 2,040,300 29,517,650
07/10/2021 14.20 14.70 14.20 14.40 5,445,000 78,869,630
06/10/2021 14.30 14.30 14.00 14.00 2,539,700 35,737,000
05/10/2021 14.10 14.40 13.90 14.30 3,052,700 43,220,780
04/10/2021 13.60 14.30 13.60 14.20 6,347,400 89,124,870
01/10/2021 13.90 13.90 13.60 13.60 996,200 13,621,090
30/09/2021 13.90 13.90 13.60 13.90 1,594,800 22,055,930
29/09/2021 13.70 13.90 13.60 13.90 2,566,900 35,362,100
28/09/2021 13.60 13.80 13.50 13.80 1,016,900 13,879,960
27/09/2021 13.50 13.70 13.40 13.60 1,671,400 22,731,880
23/09/2021 13.50 13.60 13.40 13.50 749,900 10,131,840
22/09/2021 13.50 13.70 13.40 13.50 500,800 6,780,440
21/09/2021 13.40 13.60 13.30 13.50 1,063,600 14,256,340
20/09/2021 13.90 13.90 13.40 13.40 3,249,800 44,008,100
17/09/2021 14.00 14.00 13.80 13.90 1,399,100 19,384,130
16/09/2021 14.00 14.10 13.90 13.90 392,200 5,477,110
15/09/2021 13.80 13.90 13.80 13.90 413,300 5,744,030
14/09/2021 14.10 14.10 13.80 13.90 871,000 12,133,200
13/09/2021 13.80 14.20 13.70 14.00 2,352,700 32,853,190
10/09/2021 13.80 13.90 13.70 13.80 2,977,800 41,096,570
09/09/2021 13.90 13.90 13.70 13.80 1,226,100 16,924,680
08/09/2021 13.70 13.90 13.60 13.90 1,761,600 24,153,960
07/09/2021 13.80 13.90 13.70 13.80 2,182,400 30,121,860
06/09/2021 13.90 13.90 13.70 13.90 1,908,300 26,338,600
03/09/2021 14.00 14.20 13.70 13.80 1,687,300 23,455,380
02/09/2021 13.80 14.00 13.80 14.00 1,818,200 25,310,070
01/09/2021 14.30 14.30 13.70 13.90 2,496,400 34,772,080

Remark : Volume from SET main board.