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
2023-12-28 15.80 15.90 15.60 15.80 1.8M
2023-12-27 15.70 15.90 15.70 15.70 1.3M
2023-12-26 15.70 15.80 15.60 15.70 0.5M
2023-12-25 15.90 15.90 15.70 15.70 0.3M
2023-12-22 16.00 16.00 15.70 15.90 0.8M
2023-12-21 15.80 16.00 15.70 15.90 0.5M
2023-12-20 15.80 15.90 15.70 15.80 0.5M
2023-12-19 16.10 16.20 15.70 15.80 1.0M
2023-12-18 15.90 16.10 15.80 16.10 0.7M
2023-12-15 15.80 16.10 15.80 15.80 1.1M
2023-12-14 15.80 16.00 15.70 15.80 0.6M
2023-12-13 15.80 15.90 15.50 15.80 1.8M
2023-12-12 15.60 16.00 15.60 15.90 1.9M
2023-12-08 15.70 15.70 15.40 15.60 0.7M
2023-12-07 15.80 15.80 15.50 15.60 0.9M
2023-12-06 15.50 15.90 15.50 15.80 1.1M
2023-12-04 15.40 15.60 15.40 15.50 0.6M
2023-12-01 15.40 15.50 15.30 15.30 0.5M
2023-11-30 15.60 15.70 15.30 15.30 1.4M
2023-11-29 15.70 15.70 15.40 15.50 1.0M
2023-11-28 15.40 15.60 15.20 15.60 1.1M
2023-11-27 15.60 15.70 15.20 15.30 2.9M
2023-11-24 15.50 16.00 15.50 15.70 2.0M
2023-11-23 15.90 15.90 15.50 15.50 2.7M
2023-11-22 15.80 16.00 15.60 16.00 0.9M
2023-11-21 16.00 16.00 15.70 15.90 0.8M
2023-11-20 15.70 16.00 15.70 15.90 0.8M
2023-11-17 16.10 16.10 15.70 15.80 1.1M
2023-11-16 16.10 16.30 15.80 16.10 1.4M
2023-11-15 15.70 16.10 15.60 16.00 1.5M
2023-11-14 16.00 16.20 15.10 15.50 3.7M
2023-11-13 16.20 16.20 15.70 15.90 2.1M
2023-11-10 16.20 16.70 16.10 16.20 1.4M
2023-11-09 16.70 16.70 16.10 16.20 4.6M
2023-11-08 16.40 16.70 16.40 16.70 0.8M
2023-11-07 16.60 16.60 16.30 16.40 1.1M
2023-11-06 16.70 16.70 16.50 16.70 1.1M
2023-11-03 16.60 16.80 16.40 16.70 1.1M
2023-11-02 16.10 16.50 16.00 16.40 1.0M
2023-11-01 16.00 16.30 15.90 15.90 1.7M
2023-10-31 16.40 16.40 16.00 16.00 1.3M
2023-10-30 16.20 16.40 16.10 16.30 0.5M
2023-10-27 16.40 16.60 16.00 16.40 1.6M
2023-10-26 16.30 16.50 16.20 16.30 1.5M
2023-10-25 16.80 16.80 16.30 16.50 1.6M
2023-10-24 16.70 16.90 16.40 16.60 1.3M
2023-10-20 16.80 17.00 16.60 16.70 1.9M
2023-10-19 16.90 17.30 16.80 16.90 3.4M
2023-10-18 18.10 18.10 17.10 17.10 6.8M
2023-10-17 18.10 18.40 18.00 18.00 2.2M
2023-10-16 18.60 18.70 17.90 18.00 2.8M
2023-10-12 18.60 18.70 18.40 18.70 2.3M
2023-10-11 18.30 18.70 18.30 18.60 3.8M
2023-10-10 18.40 18.50 18.20 18.30 2.2M
2023-10-09 17.80 18.40 17.80 18.30 4.1M
2023-10-06 17.90 18.10 17.70 17.70 1.3M
2023-10-05 18.00 18.00 17.70 17.80 0.6M
2023-10-04 17.40 17.90 17.30 17.80 2.2M
2023-10-03 17.80 18.00 17.50 17.70 2.2M
2023-10-02 17.80 18.20 17.60 18.00 1.4M
2023-09-29 17.70 18.00 17.70 17.80 0.9M
2023-09-28 17.80 17.90 17.60 17.60 1.4M
2023-09-27 17.70 17.90 17.60 17.80 1.2M
2023-09-26 18.10 18.40 17.30 17.60 4.3M
2023-09-25 18.30 18.50 18.00 18.20 1.0M
2023-09-22 18.40 18.50 18.20 18.40 0.9M
2023-09-21 18.10 18.40 18.10 18.30 0.7M
2023-09-20 18.50 18.60 18.10 18.20 2.5M
2023-09-19 18.90 19.10 18.70 19.00 2.9M
2023-09-18 19.20 19.20 18.90 18.90 2.0M
2023-09-15 19.30 19.30 18.90 19.20 6.5M
2023-09-14 18.50 19.20 18.50 19.10 2.8M
2023-09-13 18.80 18.90 18.30 18.50 2.5M
2023-09-12 19.20 19.40 18.60 18.70 4.6M
2023-09-11 19.00 19.30 18.80 19.20 1.7M
2023-09-08 19.10 19.50 18.90 18.90 1.5M
2023-09-07 19.10 19.60 19.00 19.10 3.2M
2023-09-06 19.20 19.40 18.70 19.00 4.4M
2023-09-05 19.40 19.70 19.20 19.20 2.8M
2023-09-04 19.10 19.60 19.10 19.30 5.1M
2023-09-01 18.50 19.40 18.50 18.80 7.5M
2023-08-31 18.30 18.70 18.20 18.50 2.6M
2023-08-30 18.50 18.60 18.20 18.30 2.6M
2023-08-29 18.30 18.50 18.30 18.40 1.4M
2023-08-28 18.20 18.30 18.00 18.30 1.2M
2023-08-25 17.90 18.40 17.90 18.20 2.0M
2023-08-24 18.10 18.20 17.70 18.10 2.6M
2023-08-23 17.80 18.20 17.80 18.20 2.4M
2023-08-22 17.80 18.10 17.70 17.80 1.9M
2023-08-21 17.80 17.90 17.60 17.60 1.1M
2023-08-18 17.80 18.00 17.70 17.80 2.5M
2023-08-17 17.80 18.00 17.40 17.90 5.3M
2023-08-16 17.00 17.70 16.70 17.60 10.2M
2023-08-15 16.50 16.50 16.10 16.20 1.3M
2023-08-11 16.40 16.60 16.10 16.40 1.1M
2023-08-10 16.00 16.40 15.90 16.40 0.9M
2023-08-09 15.70 16.10 15.70 16.00 0.7M
2023-08-08 16.20 16.20 15.60 15.70 2.0M
2023-08-07 16.10 16.30 16.00 16.10 1.0M
2023-08-04 16.10 16.30 16.00 16.00 0.5M
2023-08-03 16.30 16.30 16.10 16.10 1.7M
2023-08-02 16.40 16.70 16.20 16.30 0.9M
2023-07-31 16.20 16.50 16.20 16.40 1.1M
2023-07-27 15.70 16.30 15.70 16.10 2.5M
2023-07-26 15.70 15.70 15.20 15.60 2.4M
2023-07-25 15.60 15.70 15.40 15.70 0.9M
2023-07-24 15.80 15.80 15.50 15.60 0.6M
2023-07-21 16.00 16.00 15.70 15.80 0.9M
2023-07-20 16.00 16.10 15.90 16.00 1.2M
2023-07-19 16.20 16.30 16.00 16.00 1.1M
2023-07-18 16.20 16.40 15.90 16.10 1.0M
2023-07-17 15.80 16.30 15.70 16.20 2.0M
2023-07-14 15.40 15.80 15.40 15.70 1.0M
2023-07-13 15.50 15.80 15.30 15.50 1.9M
2023-07-12 16.00 16.00 15.30 15.60 3.1M
2023-07-11 16.30 16.50 15.90 16.00 1.5M
2023-07-10 16.20 16.30 16.10 16.30 0.5M
2023-07-07 16.30 16.50 16.20 16.30 0.8M
2023-07-06 16.50 16.50 16.10 16.40 1.4M
2023-07-05 16.80 16.90 16.50 16.60 0.7M
2023-07-04 16.90 17.00 16.70 16.80 1.6M
2023-07-03 17.20 17.20 16.80 16.90 1.4M
2023-06-30 16.90 17.20 16.70 17.10 2.8M
2023-06-29 16.40 16.90 16.30 16.80 1.9M
2023-06-28 16.60 16.80 16.40 16.40 0.9M
2023-06-27 16.50 16.90 16.30 16.50 0.9M
2023-06-26 16.60 16.60 16.20 16.30 1.8M
2023-06-23 16.70 16.80 16.40 16.50 1.9M
2023-06-22 16.90 17.00 16.60 16.70 1.6M
2023-06-21 16.80 17.20 16.80 16.90 2.3M
2023-06-20 17.00 17.10 16.70 16.80 1.1M
2023-06-19 17.10 17.20 16.80 17.00 1.3M
2023-06-16 17.00 17.20 16.90 17.00 1.0M
2023-06-15 17.20 17.20 16.90 17.00 1.3M
2023-06-14 17.20 17.20 17.10 17.10 0.5M
2023-06-13 17.30 17.40 16.90 17.10 2.7M
2023-06-12 17.00 17.20 16.90 17.10 0.5M
2023-06-09 17.20 17.20 16.80 17.10 1.3M
2023-06-08 17.00 17.20 16.90 17.20 1.9M
2023-06-07 17.00 17.30 17.00 17.10 3.1M
2023-06-06 16.40 17.20 16.40 17.00 3.9M
2023-06-02 16.00 16.20 15.90 16.20 0.7M
2023-06-01 16.00 16.20 15.80 16.10 1.2M
2023-05-31 15.80 16.20 15.50 16.20 3.4M
2023-05-30 15.90 15.90 15.70 15.70 0.4M
2023-05-29 15.80 15.90 15.70 15.90 0.7M
2023-05-26 15.70 15.80 15.60 15.80 0.6M
2023-05-25 15.90 15.90 15.70 15.70 0.6M
2023-05-24 15.60 15.90 15.60 15.90 1.9M
2023-05-23 15.50 15.70 15.40 15.70 0.5M
2023-05-22 15.40 15.50 15.00 15.50 1.0M
2023-05-19 15.40 15.60 15.30 15.50 2.0M
2023-05-18 15.60 15.60 15.30 15.30 0.5M
2023-05-17 15.70 15.70 15.20 15.30 1.4M
2023-05-16 15.50 15.80 15.50 15.60 1.1M
2023-05-15 16.30 16.30 15.70 15.70 1.5M
2023-05-12 16.00 16.40 15.80 16.30 2.7M
2023-05-11 15.90 16.10 15.80 16.00 1.9M
2023-05-10 15.60 15.90 15.50 15.90 1.3M
2023-05-09 15.60 15.80 15.20 15.70 5.7M
2023-05-08 15.30 15.60 15.20 15.60 2.1M
2023-05-03 14.70 15.30 14.60 15.20 2.5M
2023-05-02 14.50 14.70 14.30 14.70 3.2M
2023-04-28 14.90 15.10 14.30 14.40 5.4M
2023-04-27 15.00 15.10 14.80 14.80 1.1M
2023-04-26 15.00 15.20 14.90 15.10 1.3M
2023-04-25 15.40 15.40 14.80 15.10 3.6M
2023-04-24 15.30 15.40 15.20 15.40 0.7M
2023-04-21 15.20 15.50 15.10 15.30 2.6M
2023-04-20 15.80 15.80 15.10 15.10 3.6M
2023-04-19 16.30 16.30 15.70 15.80 2.0M
2023-04-18 16.40 16.50 16.30 16.30 1.2M
2023-04-17 16.10 16.30 15.90 16.30 1.4M
2023-04-12 16.00 16.10 15.90 15.90 0.4M
2023-04-11 16.00 16.10 15.90 16.10 0.5M
2023-04-10 16.00 16.20 15.80 15.90 0.7M
2023-04-07 16.00 16.10 15.90 16.00 0.6M
2023-04-05 16.10 16.20 15.80 15.90 1.3M
2023-04-04 16.20 16.20 16.00 16.00 0.5M
2023-04-03 16.10 16.20 16.00 16.20 0.9M
2023-03-31 16.10 16.30 16.00 16.20 0.9M
2023-03-30 16.30 16.30 16.00 16.10 1.2M
2023-03-29 16.40 16.40 16.20 16.30 0.7M
2023-03-28 16.20 16.40 16.20 16.40 0.7M
2023-03-27 16.20 16.30 16.00 16.20 0.4M
2023-03-24 16.30 16.40 16.10 16.20 1.0M
2023-03-23 16.00 16.30 15.90 16.20 1.3M
2023-03-22 16.10 16.20 15.80 16.00 0.8M
2023-03-21 16.10 16.10 15.80 16.00 1.4M
2023-03-20 16.00 16.20 15.60 16.00 2.4M
2023-03-17 15.60 16.30 15.40 16.30 5.6M
2023-03-16 16.10 16.10 15.80 15.90 3.8M
2023-03-15 15.80 16.40 15.80 16.30 4.0M
2023-03-14 16.30 16.50 15.60 15.60 4.7M
2023-03-13 16.70 16.80 16.30 16.30 2.7M
2023-03-10 16.90 17.10 16.70 16.80 2.2M
2023-03-09 16.50 17.20 16.30 17.20 8.5M
2023-03-08 16.60 16.70 16.40 16.60 4.6M
2023-03-07 16.40 16.80 16.40 16.70 2.9M
2023-03-03 16.40 16.80 16.30 16.40 4.0M
2023-03-02 16.30 16.50 16.00 16.30 3.2M
2023-03-01 16.90 17.00 16.10 16.20 4.9M
2023-02-28 16.60 16.70 16.30 16.70 3.8M
2023-02-27 16.90 16.90 16.40 16.50 2.9M
2023-02-24 17.00 17.10 16.70 16.80 1.9M
2023-02-23 17.30 17.30 16.90 17.00 3.0M
2023-02-22 17.40 17.40 16.90 17.30 4.3M
2023-02-21 18.00 18.00 17.30 17.40 5.7M
2023-02-20 17.90 18.10 17.60 18.10 3.7M
2023-02-17 18.00 18.10 17.80 18.00 3.1M
2023-02-16 18.00 18.10 17.90 18.00 0.9M
2023-02-15 17.90 18.10 17.70 18.00 5.3M
2023-02-14 18.10 18.20 17.90 18.00 1.4M
2023-02-13 18.10 18.30 18.00 18.00 2.5M
2023-02-10 18.30 18.30 18.00 18.00 1.1M
2023-02-09 18.00 18.30 17.80 18.30 3.3M
2023-02-08 18.20 18.30 17.90 17.90 2.3M
2023-02-07 18.30 18.30 18.00 18.20 1.0M
2023-02-06 18.40 18.40 18.10 18.30 1.7M
2023-02-03 18.10 18.40 18.00 18.30 2.6M
2023-02-02 18.30 18.30 18.00 18.10 1.9M
2023-02-01 18.50 18.50 18.10 18.30 1.3M
2023-01-31 18.50 18.50 18.20 18.40 2.2M
2023-01-30 18.30 18.50 18.20 18.40 1.4M
2023-01-27 18.00 18.50 18.00 18.40 4.5M
2023-01-26 18.20 18.30 17.90 18.00 1.9M
2023-01-25 18.10 18.30 18.00 18.10 3.2M
2023-01-24 18.00 18.20 17.90 18.10 1.6M
2023-01-23 18.10 18.40 18.00 18.00 4.8M
2023-01-20 17.80 18.00 17.80 17.80 0.8M
2023-01-19 18.00 18.10 17.70 17.80 1.8M
2023-01-18 18.10 18.10 17.90 18.10 1.7M
2023-01-17 18.30 18.30 18.00 18.10 1.6M
2023-01-16 18.40 18.50 18.10 18.20 1.4M
2023-01-13 18.60 18.80 18.30 18.30 4.4M
2023-01-12 18.70 18.80 18.50 18.50 5.4M
2023-01-11 18.50 19.00 18.40 18.60 4.8M
2023-01-10 18.40 18.80 18.20 18.40 3.2M
2023-01-09 18.60 18.70 18.30 18.50 3.5M
2023-01-06 17.90 18.60 17.80 18.40 8.0M
2023-01-05 18.00 18.00 17.70 17.80 2.2M
2023-01-04 18.10 18.10 17.80 17.90 3.7M
2023-01-03 17.80 18.20 17.70 18.00 5.1M