MBK Group

TH EN
Job Opportunity  Home

Historical Price

 
Filter Dates:
From / /
To / /

Historical price from Jul 01, 2019 to Aug 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
24.00 24.50 22.30 23.20 29,909,300 702,563,540
Previous 4 weeks
(26/06/2019 to 24/07/2019)
22.20 24.00 21.60 23.50 52,810,700 1,194,774,630
Daily Historical Data
23/08/2019 22.70 23.20 22.60 23.10 1,721,900 39,645,370
22/08/2019 22.30 22.90 22.20 22.70 1,693,000 38,297,910
21/08/2019 22.30 22.50 22.20 22.40 488,100 10,925,140
20/08/2019 22.40 22.40 22.00 22.30 792,700 17,619,910
19/08/2019 22.30 22.40 22.20 22.40 831,900 18,555,770
16/08/2019 21.70 22.30 21.70 22.30 1,037,500 22,917,880
15/08/2019 21.90 21.90 21.40 21.70 1,433,800 31,086,820
14/08/2019 22.70 22.80 21.90 22.00 2,632,000 58,862,170
13/08/2019 22.60 22.80 22.40 22.40 999,400 22,569,290
09/08/2019 23.30 23.30 22.80 22.80 1,034,300 23,774,060
08/08/2019 23.20 23.30 23.00 23.20 562,200 13,012,020
07/08/2019 23.30 23.30 22.90 23.10 1,230,600 28,425,620
06/08/2019 22.40 23.40 22.40 23.30 3,742,100 85,915,790
05/08/2019 22.80 22.80 22.40 22.50 1,049,800 23,700,800
02/08/2019 22.50 22.90 22.30 22.80 2,781,600 62,876,110
01/08/2019 23.40 23.60 22.80 22.90 4,312,500 99,922,510
31/07/2019 23.60 24.00 23.50 23.60 3,544,400 84,206,760
30/07/2019 23.70 23.90 23.40 23.60 1,693,800 40,021,530
26/07/2019 24.10 24.20 23.70 23.70 2,852,400 68,190,840
25/07/2019 24.00 24.50 23.80 24.20 8,139,900 196,291,560
24/07/2019 23.60 23.60 23.40 23.50 1,444,300 33,889,530
23/07/2019 23.70 23.80 23.50 23.60 1,144,200 26,992,300
22/07/2019 23.60 24.00 23.60 23.70 4,768,700 113,115,780
19/07/2019 23.30 23.60 23.20 23.50 6,986,800 163,461,350
18/07/2019 22.30 23.00 22.10 23.00 6,690,900 152,705,080
17/07/2019 22.60 22.90 22.30 22.30 2,602,500 58,535,670
15/07/2019 22.30 22.90 22.30 22.70 5,272,700 119,237,160
12/07/2019 21.70 22.30 21.70 22.20 3,658,300 80,905,510
11/07/2019 21.70 22.00 21.70 21.70 929,700 20,227,300
10/07/2019 21.90 22.00 21.60 21.70 726,900 15,785,120
09/07/2019 21.80 22.10 21.70 21.90 1,037,700 22,723,880
08/07/2019 21.60 21.90 21.60 21.90 471,400 10,267,280
05/07/2019 21.60 21.80 21.60 21.60 1,238,900 26,821,680
04/07/2019 21.90 22.20 21.60 21.60 2,338,500 51,115,230
03/07/2019 21.70 22.20 21.70 21.90 1,931,800 42,293,000
02/07/2019 22.10 22.10 21.80 21.80 1,389,000 30,453,470
01/07/2019 22.00 22.30 22.00 22.10 1,379,700 30,536,850

Remark : Volume from SET main board.