S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 19 September 2017 to 18 December 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/11/2017 ถึง 30/11/2017)
22.00 22.30 21.80 21.90 103,800 2,285,320
Previous 4 weeks
(18/10/2017 ถึง 16/11/2017)
22.30 22.40 21.70 21.90 510,000 11,224,460
Daily Historical Data
18/12/2017 22.00 22.10 22.00 22.00 13,000 286,090
15/12/2017 22.40 22.40 22.20 22.20 4,100 91,080
14/12/2017 22.30 22.30 22.20 22.20 8,600 190,940
13/12/2017 22.40 22.40 22.20 22.30 4,600 102,330
12/12/2017 22.20 22.30 22.10 22.30 45,500 1,009,970
08/12/2017 22.10 22.40 22.10 22.20 37,300 829,540
07/12/2017 21.80 22.20 21.80 22.10 37,300 820,650
06/12/2017 21.70 21.80 21.60 21.80 8,200 178,170
04/12/2017 21.70 21.80 21.70 21.70 21,100 458,370
01/12/2017 22.00 22.00 21.70 21.80 25,200 548,500
30/11/2017 21.90 21.90 21.90 21.90 4,000 87,600
29/11/2017 22.00 22.00 21.90 21.90 5,300 116,100
28/11/2017 22.00 22.00 22.00 22.00 5,400 118,800
27/11/2017 22.00 22.00 21.90 22.00 4,000 87,970
24/11/2017 22.00 22.00 22.00 22.00 4,300 94,600
23/11/2017 22.10 22.10 22.00 22.00 24,800 545,780
22/11/2017 22.30 22.30 22.00 22.10 14,700 324,450
21/11/2017 22.10 22.20 22.00 22.20 22,800 503,980
20/11/2017 22.00 22.10 21.80 22.10 17,700 388,440
17/11/2017 22.00 22.00 22.00 22.00 800 17,600
16/11/2017 21.90 22.00 21.90 21.90 8,800 192,930
15/11/2017 21.80 22.00 21.80 21.90 26,600 582,250
14/11/2017 21.90 22.20 21.90 22.00 30,400 666,270
13/11/2017 21.80 21.90 21.70 21.80 21,800 475,250
10/11/2017 21.90 22.00 21.90 21.90 51,500 1,128,430
09/11/2017 22.00 22.10 22.00 22.00 5,700 125,420
08/11/2017 21.90 22.00 21.80 22.00 12,500 273,490
07/11/2017 22.00 22.10 22.00 22.00 52,600 1,157,210
06/11/2017 22.00 22.00 21.70 21.90 7,200 157,270
03/11/2017 22.10 22.10 22.00 22.10 36,700 807,610
02/11/2017 22.00 22.00 21.90 22.00 50,500 1,107,320
01/11/2017 22.10 22.10 22.00 22.00 44,500 980,220
31/10/2017 22.10 22.10 22.00 22.10 38,900 857,730
30/10/2017 22.20 22.20 22.00 22.10 26,600 587,600
27/10/2017 22.20 22.20 22.10 22.20 23,300 516,780
25/10/2017 22.30 22.30 22.20 22.20 24,200 539,100
24/10/2017 22.30 22.40 22.00 22.30 15,400 341,680
20/10/2017 22.10 22.30 22.10 22.30 8,100 179,030
19/10/2017 22.30 22.40 22.10 22.10 6,500 144,960
18/10/2017 22.30 22.30 22.10 22.20 18,200 403,910
17/10/2017 22.20 22.30 22.20 22.30 4,500 99,930
16/10/2017 22.30 22.30 22.20 22.20 21,400 475,520
12/10/2017 22.20 22.30 22.20 22.30 14,200 315,860
11/10/2017 22.30 22.40 22.20 22.30 18,700 416,520
10/10/2017 22.30 22.30 22.30 22.30 8,700 194,010
09/10/2017 22.40 22.40 22.20 22.40 14,500 323,450
06/10/2017 22.40 22.50 22.40 22.40 31,300 702,910
05/10/2017 22.60 22.70 22.10 22.30 47,200 1,051,080
04/10/2017 22.40 22.70 22.20 22.50 17,500 392,010
03/10/2017 22.20 22.40 22.20 22.40 8,200 183,440
02/10/2017 22.60 22.60 22.10 22.20 40,200 894,030
29/09/2017 22.40 22.40 22.40 22.40 8,800 197,120
28/09/2017 22.20 22.40 22.20 22.40 9,300 207,500
27/09/2017 22.40 22.40 22.10 22.10 39,000 867,460
26/09/2017 22.50 22.50 22.30 22.40 7,100 158,910
25/09/2017 22.30 22.40 22.20 22.40 13,000 289,710
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

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe