S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 26 March 2019 to 26 June 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/05/2019 ถึง 12/06/2019)
18.30 18.40 18.00 18.10 38,300 692,990
Previous 4 weeks
(26/04/2019 ถึง 28/05/2019)
18.90 19.10 17.70 18.20 93,300 1,744,540
Daily Historical Data
26/06/2019 18.20 18.30 18.20 18.30 300 5,480
25/06/2019 18.20 18.20 18.20 18.20 2,700 49,140
24/06/2019 18.20 18.20 18.20 18.20 1,300 23,660
21/06/2019 18.30 18.40 18.20 18.20 2,700 49,400
20/06/2019 18.70 18.70 18.30 18.30 1,900 35,270
19/06/2019 18.20 18.50 18.20 18.30 700 12,840
18/06/2019 18.30 18.30 18.10 18.20 2,800 51,040
17/06/2019 18.10 18.30 18.10 18.30 2,700 49,210
14/06/2019 18.10 18.10 18.10 18.10 2,400 43,440
13/06/2019 18.10 18.10 18.10 18.10 19,800 358,380
12/06/2019 18.10 18.10 18.10 18.10 3,400 61,540
11/06/2019 18.20 18.20 18.10 18.10 5,700 103,180
10/06/2019 18.10 18.40 18.10 18.10 2,100 38,070
07/06/2019 18.00 18.00 18.00 18.00 2,000 36,000
06/06/2019 18.00 18.10 18.00 18.00 5,000 90,010
05/06/2019 18.00 18.20 18.00 18.10 13,400 242,530
04/06/2019 18.10 18.10 18.00 18.10 2,500 45,150
31/05/2019 18.20 18.20 18.00 18.00 2,000 36,360
30/05/2019 18.20 18.20 18.20 18.20 1,000 18,200
29/05/2019 18.30 18.30 18.20 18.20 1,200 21,950
28/05/2019 18.20 18.30 18.20 18.20 500 9,120
27/05/2019 18.10 18.20 18.10 18.20 3,000 54,390
24/05/2019 18.10 18.30 18.10 18.30 1,100 20,090
23/05/2019 18.20 18.20 18.10 18.10 3,300 60,040
22/05/2019 18.30 18.40 18.10 18.10 600 10,950
21/05/2019 18.50 18.50 18.00 18.20 20,300 371,710
17/05/2019 18.30 18.70 18.30 18.70 1,400 26,140
16/05/2019 18.70 18.80 18.70 18.80 2,100 39,470
15/05/2019 18.70 18.90 18.70 18.90 13,600 256,610
14/05/2019 18.70 18.70 17.70 18.70 4,500 83,190
13/05/2019 18.80 18.80 18.80 18.80 200 3,760
10/05/2019 18.80 19.00 18.80 18.80 12,800 242,680
09/05/2019 18.80 18.90 18.80 18.90 4,300 81,260
08/05/2019 18.80 18.90 18.80 18.90 2,300 43,440
07/05/2019 18.80 19.10 18.80 19.00 2,100 39,880
03/05/2019 18.90 18.90 18.90 18.90 5,500 103,950
02/05/2019 18.90 19.00 18.90 19.00 11,100 210,890
30/04/2019 18.80 18.90 18.80 18.90 2,200 41,570
29/04/2019 19.00 19.10 18.90 18.90 2,300 43,510
26/04/2019 18.90 18.90 18.90 18.90 100 1,890
25/04/2019 18.80 19.10 18.80 18.90 300 5,680
24/04/2019 18.90 19.00 18.90 19.00 2,600 49,390
23/04/2019 18.90 19.00 18.90 19.00 3,600 68,190
22/04/2019 19.20 19.20 19.00 19.00 1,400 26,750
19/04/2019 19.10 19.20 19.10 19.10 2,300 43,940
18/04/2019 19.10 19.10 19.10 19.10 100 1,910
17/04/2019 18.90 18.90 18.90 18.90 200 3,780
12/04/2019 - - - - 0 0
11/04/2019 - - - - 0 0
10/04/2019 18.90 18.90 18.80 18.90 9,400 176,800
09/04/2019 19.00 19.10 19.00 19.00 3,000 57,010
05/04/2019 19.00 19.00 19.00 19.00 1,000 19,000
04/04/2019 19.10 19.10 19.10 19.10 100 1,910
03/04/2019 19.00 19.10 19.00 19.10 6,900 131,760
02/04/2019 19.20 19.20 19.10 19.10 1,700 32,540
01/04/2019 - - - - 0 0
29/03/2019 - - - - 0 0
28/03/2019 19.10 19.10 19.00 19.00 500 9,540
27/03/2019 19.30 19.30 19.00 19.10 16,000 308,280
26/03/2019 19.40 19.50 19.40 19.50 1,600 31,080

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe