S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 28 June 2017 to 22 September 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(28/08/2017 ถึง 08/09/2017)
22.40 22.60 22.00 22.50 114,300 2,540,410
Previous 4 weeks
(27/07/2017 ถึง 25/08/2017)
23.80 23.80 21.90 22.40 422,400 9,442,370
Daily Historical Data
22/09/2017 22.60 22.60 22.10 22.50 52,800 1,182,910
21/09/2017 22.60 22.60 22.60 22.60 6,000 135,600
20/09/2017 22.60 22.70 22.40 22.70 33,200 746,850
19/09/2017 22.70 22.80 22.60 22.60 23,800 538,410
18/09/2017 22.80 22.80 22.70 22.70 23,000 522,330
15/09/2017 22.80 22.90 22.80 22.90 13,100 298,930
14/09/2017 22.70 22.80 22.70 22.70 7,800 177,080
13/09/2017 22.70 22.80 22.60 22.60 6,500 147,660
12/09/2017 22.50 22.60 22.50 22.60 33,100 746,180
11/09/2017 22.50 22.50 22.30 22.40 17,500 392,500
08/09/2017 22.60 22.60 22.50 22.50 7,500 168,970
07/09/2017 22.50 22.50 22.50 22.50 4,800 108,000
06/09/2017 22.30 22.40 22.30 22.40 9,000 201,400
05/09/2017 22.30 22.40 22.30 22.40 11,700 262,040
04/09/2017 22.20 22.30 22.10 22.30 12,800 283,540
01/09/2017 22.30 22.30 22.20 22.20 4,400 97,820
31/08/2017 22.10 22.20 22.00 22.20 27,700 609,690
30/08/2017 22.30 22.30 22.00 22.20 11,900 262,410
29/08/2017 22.00 22.50 22.00 22.40 11,800 263,860
28/08/2017 22.40 22.40 22.00 22.00 12,700 282,680
25/08/2017 22.30 22.40 22.30 22.40 4,800 107,500
24/08/2017 22.40 22.40 22.40 22.40 700 15,680
23/08/2017 22.30 22.40 22.30 22.40 23,300 521,590
22/08/2017 22.40 22.40 22.30 22.30 2,100 47,030
21/08/2017 22.20 22.50 22.20 22.50 14,300 319,510
18/08/2017 22.30 22.30 22.00 22.10 1,900 42,060
17/08/2017 22.40 22.40 21.90 22.10 225,200 4,940,900
16/08/2017 23.40 23.40 22.00 22.30 94,700 2,144,370
15/08/2017 23.60 23.60 23.50 23.50 3,000 70,630
11/08/2017 23.70 23.70 23.70 23.70 1,400 33,180
10/08/2017 23.50 23.50 23.50 23.50 7,500 176,250
09/08/2017 23.60 23.60 23.50 23.60 7,500 176,500
08/08/2017 23.70 23.70 23.60 23.70 1,200 28,410
07/08/2017 23.40 23.80 23.40 23.70 2,700 63,890
04/08/2017 23.40 23.60 23.30 23.50 16,800 393,490
03/08/2017 23.80 23.80 23.60 23.60 3,200 75,620
02/08/2017 23.80 23.80 23.60 23.60 2,200 52,020
01/08/2017 23.70 23.70 23.60 23.70 1,600 37,800
31/07/2017 23.70 23.70 23.60 23.60 8,300 195,940
27/07/2017 - - - - 0 0
26/07/2017 23.90 23.90 23.70 23.80 1,700 40,350
25/07/2017 23.60 23.80 23.60 23.60 2,100 49,660
24/07/2017 23.80 23.80 23.60 23.60 3,100 73,180
21/07/2017 23.80 23.90 23.60 23.60 5,800 137,580
20/07/2017 23.70 24.00 23.70 23.70 13,800 328,930
19/07/2017 23.80 23.80 23.50 23.70 8,800 207,920
18/07/2017 23.70 23.90 23.70 23.90 8,600 203,860
17/07/2017 23.70 23.70 23.70 23.70 4,600 109,020
14/07/2017 23.70 23.70 23.70 23.70 100 2,370
13/07/2017 23.70 23.70 23.70 23.70 700 16,590
12/07/2017 23.60 23.60 23.50 23.60 15,000 353,400
11/07/2017 23.60 23.60 23.60 23.60 100 2,360
07/07/2017 23.70 23.70 23.60 23.60 8,800 208,060
06/07/2017 23.70 23.70 23.70 23.70 5,100 120,870
05/07/2017 23.80 23.80 23.50 23.70 17,900 422,210
04/07/2017 23.80 23.80 23.60 23.60 19,100 452,370
03/07/2017 23.80 23.80 23.80 23.80 600 14,280
30/06/2017 23.80 24.00 23.70 23.80 31,500 750,380
29/06/2017 24.00 24.00 23.80 24.00 10,300 245,950
28/06/2017 24.00 24.00 23.90 23.90 3,200 76,700

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe