MBK PCL (MBK)

MBK
🏛️ Thailand →
17.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 12.82 13.21 12.82 13.01 1.2M
2021-12-29 12.92 13.01 12.82 12.82 1.9M
2021-12-28 13.01 13.11 12.92 13.01 0.2M
2021-12-27 12.92 13.01 12.82 13.01 1.0M
2021-12-24 12.92 12.92 12.82 12.82 0.6M
2021-12-23 13.01 13.11 12.92 12.92 1.0M
2021-12-22 13.01 13.01 12.92 13.01 0.2M
2021-12-21 13.01 13.11 12.92 13.01 0.2M
2021-12-20 13.11 13.11 12.92 13.01 2.9M
2021-12-17 13.11 13.21 13.01 13.01 4.3M
2021-12-16 13.21 13.30 13.01 13.21 4.4M
2021-12-15 13.11 13.21 13.01 13.11 3.0M
2021-12-14 13.30 13.30 13.11 13.11 1.3M
2021-12-13 13.30 13.40 13.11 13.21 0.6M
2021-12-09 13.11 13.30 13.11 13.30 0.6M
2021-12-08 13.30 13.40 13.11 13.21 0.4M
2021-12-07 13.01 13.30 13.01 13.30 0.8M
2021-12-03 13.11 13.21 13.01 13.01 0.4M
2021-12-02 13.01 13.11 13.01 13.01 0.8M
2021-12-01 12.92 13.11 12.92 13.01 2.0M
2021-11-30 12.82 13.11 12.72 12.82 4.7M
2021-11-29 12.82 13.01 12.72 12.92 3.6M
2021-11-26 13.21 13.30 12.62 12.82 5.3M
2021-11-25 13.50 13.69 13.21 13.21 2.4M
2021-11-24 13.60 13.79 13.40 13.40 2.0M
2021-11-23 13.69 13.89 13.50 13.60 1.6M
2021-11-22 13.60 14.08 13.50 13.79 3.0M
2021-11-19 13.60 13.69 13.50 13.50 0.4M
2021-11-18 13.50 13.69 13.50 13.60 0.9M
2021-11-17 13.60 13.60 13.30 13.60 1.2M
2021-11-16 13.40 13.60 13.40 13.60 0.6M
2021-11-15 13.30 13.50 13.30 13.40 1.2M
2021-11-12 13.30 13.40 13.21 13.30 0.6M
2021-11-11 13.40 13.40 13.30 13.40 0.6M
2021-11-10 13.50 13.50 13.40 13.40 0.7M
2021-11-09 13.40 13.50 13.40 13.50 0.2M
2021-11-08 13.50 13.60 13.40 13.50 0.5M
2021-11-05 13.60 13.60 13.40 13.50 0.3M
2021-11-04 13.40 13.60 13.30 13.60 1.0M
2021-11-03 13.60 13.60 13.40 13.50 0.6M
2021-11-02 13.69 13.69 13.60 13.60 0.8M
2021-11-01 13.69 13.69 13.60 13.69 1.3M
2021-10-29 13.60 13.69 13.60 13.60 1.2M
2021-10-28 13.60 13.69 13.60 13.60 0.5M
2021-10-27 13.69 13.69 13.40 13.60 1.1M
2021-10-26 13.56 13.56 13.37 13.56 0.8M
2021-10-25 13.46 13.56 13.37 13.46 0.8M
2021-10-21 13.46 13.46 13.37 13.46 1.1M
2021-10-20 13.18 13.46 13.18 13.46 0.8M
2021-10-19 13.28 13.46 13.18 13.18 3.7M
2021-10-18 13.37 13.46 13.28 13.28 1.2M
2021-10-15 13.84 13.84 13.37 13.37 4.2M
2021-10-14 13.75 13.75 13.56 13.75 1.8M
2021-10-12 13.65 13.84 13.56 13.65 4.0M
2021-10-11 13.75 13.75 13.37 13.46 2.0M
2021-10-08 13.56 13.75 13.46 13.75 2.0M
2021-10-07 13.37 13.84 13.37 13.56 5.4M
2021-10-06 13.46 13.46 13.18 13.18 2.5M
2021-10-05 13.28 13.56 13.09 13.46 3.1M
2021-10-04 12.80 13.46 12.80 13.37 6.3M
2021-10-01 13.09 13.09 12.80 12.80 1.0M
2021-09-30 13.09 13.09 12.80 13.09 1.6M
2021-09-29 12.90 13.09 12.80 13.09 2.6M
2021-09-28 12.80 12.99 12.71 12.99 1.0M
2021-09-27 12.71 12.90 12.62 12.80 1.7M
2021-09-23 12.71 12.80 12.62 12.71 0.7M
2021-09-22 12.71 12.90 12.62 12.71 0.5M
2021-09-21 12.62 12.80 12.52 12.71 1.1M
2021-09-20 13.09 13.09 12.62 12.62 3.2M
2021-09-17 13.18 13.18 12.99 13.09 1.4M
2021-09-16 13.18 13.28 13.09 13.09 0.4M
2021-09-15 12.99 13.09 12.99 13.09 0.4M
2021-09-14 13.28 13.28 12.99 13.09 0.9M
2021-09-13 12.99 13.37 12.90 13.18 2.4M
2021-09-10 12.99 13.09 12.90 12.99 3.0M
2021-09-09 13.09 13.09 12.90 12.99 1.2M
2021-09-08 12.90 13.09 12.80 13.09 1.8M
2021-09-07 12.99 13.09 12.90 12.99 2.2M
2021-09-06 13.09 13.09 12.90 13.09 1.9M
2021-09-03 13.18 13.37 12.90 12.99 1.7M
2021-09-02 12.99 13.18 12.99 13.18 1.8M
2021-09-01 13.46 13.46 12.90 13.09 2.5M
2021-08-31 13.28 13.37 13.18 13.37 3.1M
2021-08-30 13.09 13.37 13.09 13.28 3.3M
2021-08-27 12.99 13.09 12.90 13.09 1.6M
2021-08-26 13.09 13.09 12.80 12.99 1.3M
2021-08-25 12.80 13.18 12.80 13.09 3.6M
2021-08-24 12.80 12.80 12.62 12.71 3.3M
2021-08-23 12.43 12.80 12.43 12.71 3.5M
2021-08-20 12.15 12.43 12.15 12.24 2.6M
2021-08-19 12.05 12.24 12.05 12.15 0.6M
2021-08-18 11.96 12.24 11.86 12.24 1.5M
2021-08-17 11.96 11.96 11.77 11.77 0.6M
2021-08-16 11.68 11.96 11.49 11.96 1.0M
2021-08-13 11.86 11.96 11.58 11.58 1.8M
2021-08-11 11.86 11.96 11.77 11.96 0.3M
2021-08-10 11.68 11.96 11.68 11.86 0.4M
2021-08-09 11.68 11.86 11.58 11.77 1.5M
2021-08-06 11.77 11.86 11.49 11.58 1.2M
2021-08-05 11.96 11.96 11.68 11.77 1.1M
2021-08-04 12.05 12.05 11.77 11.86 0.6M
2021-08-03 11.86 12.05 11.86 12.05 0.3M
2021-08-02 11.86 11.96 11.68 11.86 1.7M
2021-07-30 12.24 12.24 11.58 11.86 3.9M
2021-07-29 12.15 12.24 11.96 12.15 1.5M
2021-07-27 12.24 12.43 12.15 12.15 1.6M
2021-07-23 12.24 12.43 12.15 12.24 1.5M
2021-07-22 12.24 12.33 12.05 12.24 2.1M
2021-07-21 12.24 12.33 12.05 12.33 1.6M
2021-07-20 12.24 12.33 12.05 12.24 3.7M
2021-07-19 12.43 12.52 12.33 12.52 1.9M
2021-07-16 12.62 12.71 12.52 12.52 0.7M
2021-07-15 12.62 12.90 12.52 12.62 1.6M
2021-07-14 12.52 12.62 12.43 12.62 2.9M
2021-07-13 12.33 12.62 12.15 12.62 7.1M
2021-07-12 12.24 12.24 12.05 12.24 0.8M
2021-07-09 11.86 12.24 11.77 12.24 1.9M
2021-07-08 12.15 12.33 11.86 11.86 3.2M
2021-07-07 12.71 12.80 12.24 12.33 2.8M
2021-07-06 12.52 12.80 12.43 12.80 2.0M
2021-07-05 12.62 12.62 12.43 12.43 1.6M
2021-07-02 12.71 12.90 12.43 12.52 2.8M
2021-07-01 12.52 12.80 12.52 12.80 3.5M
2021-06-30 12.62 12.71 12.33 12.62 3.5M
2021-06-29 12.52 12.71 12.52 12.52 1.3M
2021-06-28 12.71 12.71 12.52 12.62 1.7M
2021-06-25 13.18 13.18 12.71 12.71 2.4M
2021-06-24 13.09 13.18 12.80 13.18 5.3M
2021-06-23 13.18 13.28 12.99 13.28 3.9M
2021-06-22 13.56 13.56 13.18 13.18 2.2M
2021-06-21 13.46 13.65 13.37 13.46 4.5M
2021-06-18 13.75 13.84 13.37 13.65 4.0M
2021-06-17 13.46 14.03 13.46 13.75 6.8M
2021-06-16 13.75 13.84 13.46 13.56 7.7M
2021-06-15 14.12 14.22 13.84 13.93 3.2M
2021-06-14 13.93 14.31 13.84 14.12 5.8M
2021-06-11 13.65 14.03 13.65 13.84 7.0M
2021-06-10 13.56 13.75 13.56 13.56 3.2M
2021-06-09 13.37 13.84 13.37 13.56 7.4M
2021-06-08 13.56 13.56 13.28 13.28 3.2M
2021-06-07 13.65 13.65 13.37 13.37 4.8M
2021-06-04 13.09 13.46 12.99 13.46 3.9M
2021-06-02 13.18 13.37 12.99 13.09 4.3M
2021-06-01 12.80 13.37 12.71 13.09 5.0M
2021-05-31 12.71 12.80 12.62 12.80 1.1M
2021-05-28 12.80 13.09 12.71 12.80 2.8M
2021-05-27 12.33 12.99 12.33 12.80 5.3M
2021-05-25 12.33 12.52 12.33 12.33 0.9M
2021-05-24 12.43 12.52 12.33 12.33 0.7M
2021-05-21 12.71 12.71 12.43 12.43 0.9M
2021-05-20 12.62 12.80 12.62 12.62 1.1M
2021-05-19 12.80 12.80 12.43 12.52 0.9M
2021-05-18 12.33 12.80 12.24 12.80 2.5M
2021-05-17 12.15 12.33 11.96 12.15 0.9M
2021-05-14 12.24 12.33 12.05 12.15 1.4M
2021-05-13 12.24 12.33 11.96 12.24 3.1M
2021-05-12 12.52 12.62 12.24 12.33 1.6M
2021-05-11 12.62 12.71 12.33 12.52 2.3M
2021-05-10 12.80 12.80 12.62 12.62 1.3M
2021-05-07 12.80 12.90 12.62 12.71 1.5M
2021-05-06 12.52 12.90 12.52 12.71 2.8M
2021-05-05 13.09 13.09 12.52 12.52 3.2M
2021-04-30 12.99 13.18 12.99 12.99 1.5M
2021-04-29 13.09 13.28 12.99 13.09 3.7M
2021-04-28 12.99 13.09 12.80 12.99 1.2M
2021-04-27 12.99 13.18 12.99 12.99 0.5M
2021-04-26 12.71 13.09 12.71 12.99 1.1M
2021-04-23 12.80 12.99 12.71 12.90 1.7M
2021-04-22 13.18 13.28 12.99 12.99 0.8M
2021-04-21 12.99 13.18 12.90 13.18 0.9M
2021-04-20 13.18 13.28 12.90 13.09 1.4M
2021-04-19 12.80 13.09 12.80 13.09 2.4M
2021-04-16 12.80 12.90 12.52 12.80 2.3M
2021-04-12 12.99 12.99 12.62 12.90 2.5M
2021-04-09 13.28 13.28 12.99 13.18 1.1M
2021-04-08 13.09 13.28 12.90 13.18 2.4M
2021-04-07 13.46 13.56 12.99 13.18 5.9M
2021-04-05 14.12 14.12 13.65 13.84 2.8M
2021-04-02 14.22 14.31 14.12 14.12 1.0M
2021-04-01 14.50 14.50 14.12 14.22 3.4M
2021-03-31 14.31 14.69 14.22 14.41 10.9M
2021-03-30 13.84 14.22 13.75 14.12 7.2M
2021-03-29 13.84 13.93 13.56 13.84 3.4M
2021-03-26 13.93 13.93 13.56 13.75 3.4M
2021-03-25 13.84 13.93 13.75 13.93 1.2M
2021-03-24 13.84 13.93 13.75 13.84 2.0M
2021-03-23 13.87 13.87 13.60 13.69 2.5M
2021-03-22 13.69 13.87 13.69 13.87 3.4M
2021-03-19 13.69 13.87 13.41 13.69 5.2M
2021-03-18 13.96 13.96 13.60 13.78 4.3M
2021-03-17 14.24 14.24 13.69 13.78 5.1M
2021-03-16 13.78 14.24 13.78 14.24 3.6M
2021-03-15 13.87 13.96 13.69 13.87 2.8M
2021-03-12 14.14 14.14 13.60 13.96 4.8M
2021-03-11 14.42 14.42 13.96 14.24 4.4M
2021-03-10 14.24 14.42 14.05 14.42 5.2M
2021-03-09 14.14 14.24 13.78 14.24 8.5M
2021-03-08 13.51 13.96 13.41 13.87 9.5M
2021-03-05 13.51 13.78 13.23 13.32 7.4M
2021-03-04 12.87 13.69 12.68 13.60 14.2M
2021-03-03 12.87 13.14 12.87 13.05 4.2M
2021-03-02 13.05 13.05 12.78 12.87 3.1M
2021-03-01 12.59 13.14 12.32 13.05 4.9M
2021-02-25 12.87 12.96 12.59 12.78 2.9M
2021-02-24 13.05 13.23 12.68 12.87 10.6M
2021-02-23 12.14 12.78 11.95 12.78 13.3M
2021-02-22 12.05 12.23 11.77 12.14 4.3M
2021-02-19 12.14 12.14 11.95 12.14 2.4M
2021-02-18 12.14 12.23 11.95 12.05 1.8M
2021-02-17 11.86 12.14 11.86 12.14 1.3M
2021-02-16 11.86 12.14 11.86 11.95 1.0M
2021-02-15 12.23 12.23 11.86 11.95 2.7M
2021-02-11 12.23 12.23 12.05 12.23 1.5M
2021-02-10 12.32 12.32 12.14 12.23 2.5M
2021-02-09 12.23 12.41 12.05 12.32 8.5M
2021-02-08 11.77 12.05 11.77 11.95 3.9M
2021-02-05 11.50 11.68 11.41 11.68 2.7M
2021-02-04 11.41 11.50 11.22 11.50 1.3M
2021-02-03 11.32 11.68 11.32 11.41 2.7M
2021-02-02 11.41 11.50 11.13 11.32 2.6M
2021-02-01 11.22 11.50 11.13 11.50 3.1M
2021-01-29 11.32 11.41 10.95 11.04 4.5M
2021-01-28 11.41 11.50 11.22 11.32 3.1M
2021-01-27 11.68 11.68 11.50 11.50 3.0M
2021-01-26 11.77 11.77 11.59 11.68 2.0M
2021-01-25 12.05 12.05 11.59 11.77 2.1M
2021-01-22 12.14 12.14 11.86 11.95 1.9M
2021-01-21 11.68 12.23 11.68 12.14 7.6M
2021-01-20 11.86 11.86 11.59 11.68 2.8M
2021-01-19 11.77 11.86 11.59 11.86 3.5M
2021-01-18 11.77 11.86 11.59 11.77 2.5M
2021-01-15 11.86 11.86 11.68 11.86 1.9M
2021-01-14 11.95 11.95 11.68 11.95 2.3M
2021-01-13 11.86 11.95 11.68 11.95 1.8M
2021-01-12 11.59 11.86 11.50 11.86 1.3M
2021-01-11 11.86 11.95 11.50 11.59 4.6M
2021-01-08 12.05 12.05 11.77 11.86 2.0M
2021-01-07 12.14 12.23 11.86 12.05 2.4M
2021-01-06 11.77 12.23 11.68 12.14 3.7M
2021-01-05 11.50 11.77 11.50 11.77 2.5M
2021-01-04 11.32 11.68 10.95 11.68 3.6M