This printed article is located at https://investor.mbkgroup.co.th/historical_price.html

Historical Price

Filter Dates:
From / /
To / /

Historical price from Dec 02, 2019 to Jan 22, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/12/2019 to 08/01/2020)
21.90 22.10 21.10 21.20 9,751,300 210,556,620
Previous 4 weeks
(22/11/2019 to 23/12/2019)
23.00 23.10 21.60 21.80 12,091,700 268,228,780
Daily Historical Data
22/01/2020 20.40 20.90 20.10 20.50 960,900 19,664,420
21/01/2020 20.90 21.30 20.40 20.50 1,359,500 28,152,850
20/01/2020 21.30 21.30 20.90 20.90 786,600 16,528,750
17/01/2020 21.50 21.50 21.00 21.10 1,290,500 27,342,710
16/01/2020 21.40 21.50 21.30 21.40 220,900 4,728,830
15/01/2020 21.60 21.60 21.30 21.60 326,400 7,022,630
14/01/2020 21.30 21.60 21.30 21.60 809,400 17,428,660
13/01/2020 21.80 21.80 21.30 21.30 337,700 7,236,570
10/01/2020 21.40 21.80 21.40 21.80 604,900 13,124,010
09/01/2020 21.40 21.50 21.30 21.40 292,100 6,245,160
08/01/2020 21.30 21.50 21.20 21.20 267,900 5,717,770
07/01/2020 21.40 21.50 21.20 21.40 439,500 9,385,560
06/01/2020 21.40 21.80 21.30 21.30 732,700 15,794,640
03/01/2020 21.80 22.10 21.70 21.90 1,099,500 24,129,480
02/01/2020 21.20 22.00 21.10 21.60 1,255,700 27,070,610
30/12/2019 21.80 21.80 21.20 21.20 2,375,000 50,473,240
27/12/2019 21.80 22.00 21.70 21.80 503,300 10,985,740
26/12/2019 21.80 22.10 21.80 21.80 970,200 21,217,960
25/12/2019 21.90 22.00 21.60 21.70 1,616,500 35,030,760
24/12/2019 21.90 22.00 21.80 21.90 491,000 10,750,860
23/12/2019 21.80 22.00 21.80 21.80 516,600 11,318,690
20/12/2019 22.10 22.10 21.70 21.70 722,100 15,731,930
19/12/2019 22.20 22.20 21.90 22.00 702,600 15,491,990
18/12/2019 22.30 22.30 22.00 22.10 283,600 6,281,510
17/12/2019 22.00 22.30 22.00 22.30 233,600 5,174,010
16/12/2019 22.00 22.30 21.90 22.00 395,400 8,731,240
13/12/2019 22.40 22.40 21.90 22.00 784,400 17,314,090
12/12/2019 22.30 22.40 22.20 22.40 408,500 9,109,430
11/12/2019 22.10 22.30 22.00 22.20 276,600 6,134,600
09/12/2019 22.10 22.30 21.60 22.30 2,052,900 45,114,860
06/12/2019 22.20 22.30 22.10 22.10 1,321,400 29,321,320
04/12/2019 22.30 22.50 22.20 22.30 601,200 13,415,360
03/12/2019 22.20 22.30 22.10 22.30 595,100 13,229,180
02/12/2019 22.20 22.40 22.20 22.40 891,400 19,924,050

Remark : Volume from SET main board.


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ThaiListedCompany.com. All Rights Reserved.