S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 18 September 2018 to 14 December 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(15/11/2018 ถึง 28/11/2018)
20.00 20.20 20.00 20.20 11,600 233,480
Previous 4 weeks
(17/10/2018 ถึง 14/11/2018)
20.30 20.50 19.60 19.90 132,400 2,669,630
Daily Historical Data
14/12/2018 19.60 19.60 19.40 19.40 10,100 196,000
13/12/2018 19.40 19.90 19.30 19.50 3,400 66,220
12/12/2018 20.00 20.00 19.10 19.10 9,300 181,140
11/12/2018 20.10 20.20 20.00 20.10 3,600 72,160
07/12/2018 20.10 20.10 20.10 20.10 600 12,060
06/12/2018 - - - - 0 0
04/12/2018 20.20 20.20 20.20 20.20 600 12,120
03/12/2018 20.20 20.20 20.20 20.20 500 10,100
30/11/2018 20.20 20.20 20.20 20.20 600 12,120
29/11/2018 20.20 20.30 20.20 20.30 2,200 44,580
28/11/2018 20.20 20.20 20.20 20.20 600 12,120
27/11/2018 20.00 20.20 20.00 20.20 5,500 110,830
26/11/2018 20.00 20.00 20.00 20.00 100 2,000
23/11/2018 - - - - 0 0
22/11/2018 20.20 20.20 20.20 20.20 100 2,020
21/11/2018 20.00 20.00 20.00 20.00 400 8,000
20/11/2018 20.00 20.10 20.00 20.00 1,200 24,100
19/11/2018 - - - - 0 0
16/11/2018 20.10 20.10 20.00 20.00 2,100 42,200
15/11/2018 20.00 20.20 20.00 20.20 1,600 32,210
14/11/2018 20.20 20.20 19.90 19.90 52,300 1,055,040
13/11/2018 20.20 20.30 20.20 20.20 19,600 397,770
12/11/2018 - - - - 0 0
09/11/2018 20.30 20.30 20.30 20.30 200 4,060
08/11/2018 20.10 20.30 20.10 20.30 5,100 102,530
07/11/2018 20.20 20.20 20.10 20.10 7,300 147,200
06/11/2018 20.30 20.30 20.10 20.10 600 12,160
05/11/2018 20.10 20.30 20.10 20.30 300 6,070
02/11/2018 20.20 20.20 20.20 20.20 100 2,020
01/11/2018 20.50 20.50 20.30 20.50 3,000 61,250
31/10/2018 20.10 20.40 20.00 20.40 14,000 280,890
30/10/2018 20.00 20.10 20.00 20.10 2,900 58,020
29/10/2018 20.00 20.20 20.00 20.20 1,700 34,240
26/10/2018 20.10 20.20 20.00 20.10 900 18,080
25/10/2018 19.80 20.30 19.60 20.30 14,100 283,770
24/10/2018 20.20 20.20 19.60 19.60 5,300 104,240
22/10/2018 - - - - 0 0
19/10/2018 20.30 20.30 20.30 20.30 100 2,030
18/10/2018 - - - - 0 0
17/10/2018 20.30 20.50 20.20 20.50 4,900 100,260
16/10/2018 20.30 20.30 20.30 20.30 2,100 42,630
12/10/2018 20.40 20.50 20.40 20.40 3,800 77,620
11/10/2018 20.30 20.30 20.20 20.30 2,300 46,570
10/10/2018 20.30 20.40 20.30 20.40 1,200 24,460
09/10/2018 20.50 20.50 20.40 20.40 14,200 289,770
08/10/2018 20.40 20.40 20.40 20.40 12,000 244,800
05/10/2018 20.40 20.60 20.40 20.60 1,000 20,480
04/10/2018 20.50 20.60 20.40 20.40 36,400 744,850
03/10/2018 20.50 20.50 20.40 20.40 1,900 38,800
02/10/2018 20.50 20.50 20.40 20.40 16,200 332,000
01/10/2018 20.40 20.40 20.40 20.40 12,600 257,040
28/09/2018 20.40 20.40 20.40 20.40 12,900 263,160
27/09/2018 20.40 20.50 20.40 20.50 6,500 132,730
26/09/2018 20.40 20.40 20.20 20.20 6,800 137,450
25/09/2018 20.40 20.40 20.40 20.40 6,900 140,760
24/09/2018 20.40 20.50 20.30 20.40 9,600 195,770
21/09/2018 20.50 20.50 20.40 20.40 7,800 159,340
20/09/2018 20.50 20.50 20.40 20.50 2,700 55,120
19/09/2018 20.40 20.40 20.30 20.40 2,500 50,830
18/09/2018 20.40 20.40 20.20 20.40 26,300 534,460

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe