MBK PCL (MBK)

MBK
🏛️ Tailandia →
17.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 18.00 18.00 17.60 17.70 2.2M
2022-12-29 17.80 18.00 17.80 18.00 1.1M
2022-12-28 17.80 18.10 17.80 18.00 3.4M
2022-12-27 17.60 18.10 17.50 17.80 4.9M
2022-12-26 16.70 17.40 16.70 17.30 2.2M
2022-12-23 16.90 17.00 16.60 16.80 1.5M
2022-12-22 17.10 17.10 16.70 16.90 2.4M
2022-12-21 16.80 17.10 16.60 17.00 2.1M
2022-12-20 17.10 17.20 16.60 16.90 3.5M
2022-12-19 17.10 17.30 16.90 17.10 3.5M
2022-12-16 17.40 17.50 17.10 17.10 7.6M
2022-12-15 17.60 17.70 17.30 17.30 2.5M
2022-12-14 17.60 17.70 17.50 17.60 1.3M
2022-12-13 17.70 17.80 17.40 17.60 2.5M
2022-12-09 18.00 18.10 17.50 17.60 4.6M
2022-12-08 18.30 18.50 17.90 18.10 2.8M
2022-12-07 18.30 18.70 18.20 18.50 3.8M
2022-12-06 18.20 18.50 18.10 18.40 3.0M
2022-12-02 18.30 18.40 18.10 18.30 1.7M
2022-12-01 18.50 18.60 18.20 18.40 2.3M
2022-11-30 17.90 18.50 17.80 18.50 6.6M
2022-11-29 17.80 18.00 17.70 17.90 1.2M
2022-11-28 17.70 18.00 17.60 17.90 1.8M
2022-11-25 17.90 18.00 17.70 17.80 0.8M
2022-11-24 17.80 17.90 17.60 17.90 1.0M
2022-11-23 18.00 18.00 17.60 17.70 2.3M
2022-11-22 18.10 18.20 17.80 17.90 3.5M
2022-11-21 17.80 18.20 17.60 18.20 3.5M
2022-11-18 17.60 17.90 17.10 17.90 6.5M
2022-11-17 18.20 18.20 17.50 17.60 3.3M
2022-11-16 18.10 18.30 18.00 18.10 1.8M
2022-11-15 18.10 18.40 17.90 18.20 6.1M
2022-11-14 18.50 18.70 18.20 18.60 2.3M
2022-11-11 18.40 18.50 17.80 18.30 3.8M
2022-11-10 18.60 18.70 18.30 18.30 2.3M
2022-11-09 18.60 18.60 18.40 18.40 1.1M
2022-11-08 18.70 18.70 18.40 18.50 1.8M
2022-11-07 19.10 19.10 18.50 18.60 3.4M
2022-11-04 19.10 19.10 18.80 19.00 3.3M
2022-11-03 19.00 19.10 18.60 19.00 4.2M
2022-11-02 19.20 19.20 18.80 19.10 3.3M
2022-11-01 18.80 19.20 18.50 19.20 6.6M
2022-10-31 18.30 19.00 18.00 18.80 15.0M
2022-10-28 16.80 18.20 16.80 18.20 20.6M
2022-10-27 16.70 16.90 16.40 16.70 3.4M
2022-10-26 16.30 16.80 16.30 16.60 4.8M
2022-10-25 16.30 16.40 16.20 16.30 1.2M
2022-10-21 16.30 16.50 16.10 16.10 1.1M
2022-10-20 16.20 16.40 16.20 16.30 0.8M
2022-10-19 16.20 16.40 16.20 16.30 1.7M
2022-10-18 16.30 16.70 16.30 16.50 4.9M
2022-10-17 16.10 16.20 16.00 16.20 1.3M
2022-10-12 16.20 16.30 16.00 16.10 1.4M
2022-10-11 16.60 16.60 16.10 16.10 3.4M
2022-10-10 16.60 16.80 16.50 16.60 1.6M
2022-10-07 16.70 16.80 16.50 16.80 2.2M
2022-10-06 16.50 17.20 16.50 16.80 6.4M
2022-10-05 16.40 16.50 16.20 16.40 2.2M
2022-10-04 16.10 16.30 15.90 16.30 2.0M
2022-10-03 16.10 16.50 15.80 16.10 6.7M
2022-09-30 16.10 16.40 15.80 16.20 3.0M
2022-09-29 16.40 16.50 16.10 16.20 2.3M
2022-09-28 16.10 16.40 16.00 16.30 3.4M
2022-09-27 16.40 16.50 16.00 16.20 4.6M
2022-09-26 16.90 17.00 16.40 16.50 4.7M
2022-09-23 17.00 17.30 16.80 17.00 6.2M
2022-09-22 16.40 17.00 16.40 16.80 3.1M
2022-09-21 16.50 16.80 16.20 16.70 3.4M
2022-09-20 16.30 16.50 16.10 16.50 2.3M
2022-09-19 16.20 16.30 15.80 16.30 5.2M
2022-09-16 16.40 16.40 16.10 16.30 7.4M
2022-09-15 16.60 16.60 16.20 16.40 3.6M
2022-09-14 16.20 16.70 16.20 16.70 3.6M
2022-09-13 17.00 17.10 16.40 16.50 6.8M
2022-09-12 16.60 16.90 16.60 16.80 3.4M
2022-09-09 17.00 17.20 16.60 16.60 7.0M
2022-09-08 17.10 17.10 16.80 16.80 3.0M
2022-09-07 16.80 17.30 16.80 16.80 6.6M
2022-09-06 16.60 17.20 16.60 17.00 9.7M
2022-09-05 16.60 16.80 16.30 16.60 4.1M
2022-09-02 15.90 16.80 15.90 16.80 11.4M
2022-09-01 16.00 16.20 15.90 16.00 3.2M
2022-08-31 16.00 16.30 15.70 16.30 7.3M
2022-08-30 15.80 16.10 15.70 16.00 8.4M
2022-08-29 15.40 15.90 15.40 15.70 3.9M
2022-08-26 15.60 15.80 15.40 15.70 3.6M
2022-08-25 15.50 15.70 15.30 15.60 4.7M
2022-08-24 15.40 15.50 15.20 15.30 1.8M
2022-08-23 15.20 15.50 15.00 15.30 4.2M
2022-08-22 15.30 15.60 15.10 15.20 3.6M
2022-08-19 15.60 15.70 15.40 15.40 3.0M
2022-08-18 15.90 15.90 15.60 15.70 3.4M
2022-08-17 15.70 15.80 15.30 15.80 7.6M
2022-08-16 15.70 15.90 15.70 15.70 3.0M
2022-08-15 16.40 16.90 15.60 15.80 16.5M
2022-08-11 16.20 16.40 16.20 16.30 2.7M
2022-08-10 16.20 16.30 16.10 16.20 2.1M
2022-08-09 16.50 16.50 16.20 16.20 2.6M
2022-08-08 16.30 16.70 16.10 16.50 4.4M
2022-08-05 16.50 16.50 16.10 16.30 2.5M
2022-08-04 16.50 16.50 16.10 16.40 3.4M
2022-08-03 16.10 16.50 16.10 16.50 2.8M
2022-08-02 16.20 16.70 16.10 16.20 6.5M
2022-08-01 15.80 16.50 15.80 16.40 9.0M
2022-07-27 15.80 15.80 15.50 15.70 3.5M
2022-07-26 16.00 16.00 15.70 15.80 1.8M
2022-07-25 15.90 16.20 15.90 16.00 4.1M
2022-07-22 15.60 16.30 15.50 16.00 13.7M
2022-07-21 15.60 15.80 15.60 15.70 1.6M
2022-07-20 15.70 16.00 15.30 15.70 6.7M
2022-07-19 15.80 15.80 15.20 15.60 3.0M
2022-07-18 15.70 15.80 15.50 15.80 2.0M
2022-07-15 15.60 15.80 14.60 15.70 15.2M
2022-07-14 15.80 16.10 15.40 15.60 5.6M
2022-07-12 16.50 16.50 15.90 15.90 4.0M
2022-07-11 16.60 16.60 16.10 16.50 4.1M
2022-07-08 16.70 16.80 16.50 16.70 2.4M
2022-07-07 16.50 16.90 16.30 16.90 7.6M
2022-07-06 16.30 16.70 16.00 16.50 6.1M
2022-07-05 17.30 17.30 16.10 16.50 12.9M
2022-07-04 17.50 17.60 16.90 17.20 14.6M
2022-07-01 16.10 17.50 16.00 17.40 21.0M
2022-06-30 15.70 16.30 15.50 16.30 16.1M
2022-06-29 15.80 16.10 15.50 15.70 10.7M
2022-06-28 15.30 15.80 15.30 15.70 6.4M
2022-06-27 15.40 15.60 15.10 15.40 6.1M
2022-06-24 15.40 15.50 15.00 15.30 4.6M
2022-06-23 14.60 15.50 14.60 15.40 19.7M
2022-06-22 14.30 14.70 14.20 14.50 7.7M
2022-06-21 14.60 14.60 14.30 14.40 4.9M
2022-06-20 14.30 14.50 14.00 14.50 5.4M
2022-06-17 13.50 14.20 13.50 14.20 9.6M
2022-06-16 14.10 14.20 13.60 13.70 5.2M
2022-06-15 14.20 14.20 13.70 14.00 7.5M
2022-06-14 14.00 14.40 13.90 14.20 3.1M
2022-06-13 14.10 14.40 14.00 14.00 2.7M
2022-06-10 14.70 14.70 14.40 14.50 2.2M
2022-06-09 14.60 15.10 14.50 14.80 7.6M
2022-06-08 14.40 14.70 14.20 14.70 5.1M
2022-06-07 14.20 14.40 14.00 14.40 3.6M
2022-06-06 14.20 14.30 14.00 14.30 2.8M
2022-06-02 14.20 14.30 14.00 14.20 2.4M
2022-06-01 14.30 14.30 14.00 14.20 2.2M
2022-05-31 14.40 14.40 14.00 14.30 5.2M
2022-05-30 14.50 14.60 14.30 14.40 3.2M
2022-05-27 14.30 14.40 14.20 14.40 3.2M
2022-05-26 14.00 14.50 13.80 14.50 13.2M
2022-05-25 13.80 14.00 13.70 13.80 3.9M
2022-05-24 13.90 14.00 13.50 13.80 7.1M
2022-05-23 14.20 14.30 13.80 14.00 13.3M
2022-05-20 13.20 14.10 13.20 14.00 15.0M
2022-05-19 12.80 13.20 12.80 13.00 2.7M
2022-05-18 13.20 13.20 13.00 13.10 1.7M
2022-05-17 12.60 13.40 12.60 13.20 5.6M
2022-05-13 12.80 12.80 12.40 12.50 2.1M
2022-05-12 13.00 13.00 12.60 12.60 2.1M
2022-05-11 13.30 13.30 12.90 13.00 1.7M
2022-05-10 13.20 13.30 13.10 13.20 2.1M
2022-05-09 13.00 13.40 12.80 13.40 2.9M
2022-05-06 12.90 13.10 12.60 13.10 2.0M
2022-05-05 13.40 13.40 13.00 13.10 1.4M
2022-05-03 13.20 13.60 13.10 13.20 5.0M
2022-04-29 13.10 13.20 12.80 13.00 1.4M
2022-04-28 13.10 13.10 12.80 13.10 1.6M
2022-04-27 13.40 13.40 13.00 13.00 2.3M
2022-04-26 13.50 13.50 13.20 13.40 2.8M
2022-04-25 13.50 13.70 13.30 13.50 3.0M
2022-04-22 13.60 13.90 13.40 13.80 5.9M
2022-04-21 13.10 13.60 13.00 13.50 8.7M
2022-04-20 12.20 13.20 12.20 13.10 5.0M
2022-04-19 12.20 12.40 12.10 12.20 1.2M
2022-04-18 12.10 12.30 12.10 12.20 0.8M
2022-04-12 12.20 12.30 12.10 12.10 0.3M
2022-04-11 12.30 12.30 12.20 12.20 0.3M
2022-04-08 12.30 12.40 12.10 12.30 0.7M
2022-04-07 12.40 12.40 12.10 12.20 0.5M
2022-04-05 12.20 12.40 12.20 12.40 1.0M
2022-04-04 12.30 12.50 12.20 12.20 0.7M
2022-04-01 12.50 12.50 12.30 12.30 1.0M
2022-03-31 12.10 12.50 12.10 12.50 4.7M
2022-03-30 12.00 12.10 11.90 12.10 1.2M
2022-03-29 11.80 12.00 11.70 12.00 0.7M
2022-03-28 11.80 11.80 11.70 11.70 0.5M
2022-03-25 11.90 11.90 11.70 11.70 2.7M
2022-03-24 11.65 11.75 11.65 11.75 1.1M
2022-03-23 11.85 11.94 11.65 11.75 1.9M
2022-03-22 11.94 11.94 11.75 11.85 1.5M
2022-03-21 12.04 12.04 11.85 11.94 0.9M
2022-03-18 11.94 12.14 11.85 11.85 3.5M
2022-03-17 11.75 11.94 11.75 11.94 1.2M
2022-03-16 11.65 11.75 11.56 11.65 1.6M
2022-03-15 11.85 11.85 11.56 11.65 0.9M
2022-03-14 11.94 11.94 11.65 11.75 0.8M
2022-03-11 11.94 12.04 11.65 11.94 1.2M
2022-03-10 11.94 12.14 11.94 11.94 0.9M
2022-03-09 11.75 11.94 11.65 11.94 0.7M
2022-03-08 11.85 11.85 11.36 11.75 3.4M
2022-03-07 12.14 12.14 11.65 11.94 2.5M
2022-03-04 12.33 12.33 12.14 12.14 1.2M
2022-03-03 12.14 12.43 12.14 12.33 1.4M
2022-03-02 12.04 12.14 11.94 12.14 2.0M
2022-03-01 12.14 12.24 12.04 12.14 1.6M
2022-02-28 12.43 12.43 12.04 12.14 3.6M
2022-02-25 12.43 12.53 12.24 12.33 1.7M
2022-02-24 12.62 12.62 12.24 12.24 2.6M
2022-02-23 12.53 12.72 12.53 12.72 1.4M
2022-02-22 12.62 12.62 12.33 12.43 2.1M
2022-02-21 12.62 12.82 12.53 12.62 1.5M
2022-02-18 12.62 12.72 12.53 12.62 1.1M
2022-02-17 12.53 12.72 12.43 12.62 1.2M
2022-02-15 12.43 12.53 12.43 12.43 0.5M
2022-02-14 12.53 12.53 12.43 12.43 1.0M
2022-02-11 12.62 12.72 12.53 12.53 1.3M
2022-02-10 12.72 12.82 12.53 12.62 2.6M
2022-02-09 12.82 12.82 12.62 12.72 2.0M
2022-02-08 12.72 12.82 12.62 12.72 0.9M
2022-02-07 12.72 12.72 12.53 12.62 0.5M
2022-02-04 12.72 12.82 12.62 12.72 1.3M
2022-02-03 12.62 12.82 12.53 12.72 3.6M
2022-02-02 12.72 12.72 12.43 12.62 0.6M
2022-02-01 12.53 12.72 12.53 12.62 0.8M
2022-01-31 12.53 12.62 12.33 12.43 0.9M
2022-01-28 12.24 12.53 12.24 12.53 1.2M
2022-01-27 12.43 12.43 12.24 12.24 0.9M
2022-01-26 12.53 12.53 12.33 12.43 0.9M
2022-01-25 12.62 12.62 12.33 12.53 1.6M
2022-01-24 12.82 12.82 12.62 12.62 0.5M
2022-01-21 12.82 12.92 12.72 12.72 0.5M
2022-01-20 12.72 12.82 12.72 12.82 0.7M
2022-01-19 12.82 12.82 12.62 12.62 1.3M
2022-01-18 12.92 13.01 12.82 12.82 1.1M
2022-01-17 12.82 12.92 12.82 12.92 0.6M
2022-01-14 12.92 13.01 12.82 12.92 1.5M
2022-01-13 13.01 13.11 12.92 13.01 0.4M
2022-01-12 13.30 13.30 12.82 13.01 2.0M
2022-01-11 12.92 13.30 12.82 13.30 2.7M
2022-01-10 13.01 13.01 12.82 12.92 0.7M
2022-01-07 13.01 13.11 12.92 13.01 0.6M
2022-01-06 13.21 13.30 13.01 13.11 0.8M
2022-01-05 13.30 13.40 13.21 13.30 0.6M
2022-01-04 13.11 13.40 13.01 13.30 2.0M