MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from May 02, 2019 to Jun 20, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/05/2019 to 06/06/2019)
20.90 22.40 20.30 22.30 30,264,800 649,911,730
Previous 4 weeks
(22/04/2019 to 22/05/2019)
21.60 21.80 20.10 20.90 18,883,500 392,923,180
Daily Historical Data
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
31/05/2019 21.20 21.30 21.10 21.10 750,100 15,912,950
30/05/2019 21.50 21.50 21.00 21.20 658,000 14,010,690
29/05/2019 21.60 21.70 21.10 21.30 725,200 15,509,050
28/05/2019 20.80 21.90 20.30 21.60 14,717,100 314,834,540
27/05/2019 20.60 20.70 20.40 20.60 885,000 18,233,120
24/05/2019 20.60 20.70 20.30 20.60 1,046,900 21,401,860
23/05/2019 20.90 20.90 20.40 20.40 995,100 20,545,120
22/05/2019 20.80 20.90 20.60 20.90 1,038,600 21,596,990
21/05/2019 20.70 20.80 20.60 20.70 1,088,500 22,532,660
17/05/2019 20.50 20.70 20.40 20.70 922,100 18,984,520
16/05/2019 20.60 20.60 20.30 20.50 736,900 15,055,630
15/05/2019 20.40 20.60 20.40 20.60 863,000 17,717,230
14/05/2019 20.10 20.50 20.10 20.40 862,400 17,495,670
13/05/2019 20.30 20.40 20.20 20.20 463,000 9,373,810
10/05/2019 20.50 20.60 20.20 20.30 1,079,900 21,974,430
09/05/2019 20.50 20.60 20.30 20.40 637,300 13,029,630
08/05/2019 20.50 20.60 20.40 20.50 846,300 17,337,340
07/05/2019 20.90 21.10 20.60 20.60 1,515,000 31,450,130
03/05/2019 20.90 21.20 20.80 20.90 1,357,700 28,420,180
02/05/2019 21.00 21.10 20.80 20.90 1,101,300 23,055,760

Remark : Volume from SET main board.