MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Jun 01, 2020 to Jul 03, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(08/06/2020 to 19/06/2020)
16.00 17.00 13.70 14.20 60,627,200 935,899,730
Previous 4 weeks
(08/05/2020 to 05/06/2020)
14.60 16.30 14.30 15.80 66,434,500 1,028,268,700
Daily Historical Data
03/07/2020 14.10 14.10 13.70 13.90 1,021,000 14,216,280
02/07/2020 13.90 14.20 13.70 14.00 2,294,700 32,060,360
01/07/2020 13.80 14.00 13.70 13.90 636,400 8,858,180
30/06/2020 13.90 14.00 13.70 13.90 2,455,100 34,028,720
29/06/2020 13.60 13.70 13.40 13.70 416,100 5,641,800
26/06/2020 13.70 13.90 13.40 13.60 1,151,700 15,690,470
25/06/2020 13.50 13.70 13.30 13.60 1,269,100 17,114,680
24/06/2020 13.80 14.30 13.70 13.70 4,019,200 56,225,830
23/06/2020 14.20 14.20 13.60 13.70 3,263,400 45,343,380
22/06/2020 14.30 14.40 13.90 14.20 2,758,200 38,898,110
19/06/2020 14.30 14.50 14.10 14.20 7,947,400 113,011,300
18/06/2020 14.20 14.50 14.10 14.30 1,604,300 22,861,500
17/06/2020 14.10 14.60 13.70 14.40 3,940,200 56,250,590
16/06/2020 14.60 14.60 14.00 14.20 2,781,200 39,826,930
15/06/2020 14.80 14.90 14.00 14.20 4,964,400 71,891,450
12/06/2020 15.00 15.20 14.80 15.10 3,938,600 59,021,080
11/06/2020 15.80 16.00 15.40 15.50 3,756,000 58,690,790
10/06/2020 16.10 16.20 15.70 15.90 5,607,100 89,567,230
09/06/2020 15.90 17.00 15.80 16.10 20,204,700 331,083,840
08/06/2020 16.00 16.10 15.70 15.80 5,883,300 93,695,020
05/06/2020 15.50 16.30 15.40 15.80 17,647,200 281,196,700
04/06/2020 15.30 15.80 15.20 15.50 9,399,400 145,298,050
02/06/2020 15.20 15.30 14.90 15.20 3,389,200 51,100,020
01/06/2020 15.20 15.50 15.10 15.20 2,753,800 42,142,170

Remark : Volume from SET main board.