S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 21 March 2018 to 19 June 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/05/2018 ถึง 05/06/2018)
21.20 21.50 21.10 21.30 78,000 1,659,940
Previous 4 weeks
(23/04/2018 ถึง 21/05/2018)
21.40 21.60 20.90 21.30 332,700 7,050,220
Daily Historical Data
19/06/2018 20.50 20.50 20.10 20.40 8,700 176,780
18/06/2018 20.80 20.80 20.50 20.60 4,000 82,430
15/06/2018 20.90 20.90 20.70 20.70 3,900 81,230
14/06/2018 20.70 20.80 20.70 20.70 1,800 37,280
13/06/2018 20.70 20.70 20.70 20.70 100 2,070
12/06/2018 20.70 20.80 20.50 20.50 14,900 307,320
11/06/2018 20.80 21.00 20.50 20.50 20,100 415,000
08/06/2018 21.00 21.10 20.80 20.80 7,400 154,550
07/06/2018 21.20 21.20 20.90 21.10 44,500 936,560
06/06/2018 21.20 21.30 21.20 21.30 20,300 432,370
05/06/2018 21.20 21.30 21.20 21.30 600 12,750
04/06/2018 21.40 21.40 21.40 21.40 4,900 104,860
01/06/2018 21.50 21.50 21.40 21.50 15,300 328,400
31/05/2018 21.20 21.40 21.10 21.40 17,500 373,020
30/05/2018 21.20 21.20 21.10 21.20 8,100 171,220
28/05/2018 21.10 21.20 21.10 21.20 4,100 86,610
25/05/2018 21.20 21.20 21.10 21.10 3,500 74,150
24/05/2018 21.20 21.30 21.20 21.20 11,500 243,920
23/05/2018 21.20 21.30 21.20 21.30 10,200 216,260
22/05/2018 21.20 21.20 21.10 21.20 2,300 48,750
21/05/2018 21.20 21.30 21.20 21.30 51,500 1,091,830
18/05/2018 21.20 21.30 21.20 21.20 46,200 979,460
17/05/2018 21.20 21.20 21.20 21.20 90,700 1,922,840
16/05/2018 21.20 21.30 21.20 21.20 7,700 163,360
15/05/2018 21.10 21.20 21.10 21.20 11,100 234,960
14/05/2018 21.20 21.20 21.10 21.10 2,000 42,300
11/05/2018 21.10 21.30 21.10 21.30 11,300 239,160
10/05/2018 21.20 21.20 21.10 21.20 9,300 196,560
09/05/2018 20.90 21.20 20.90 21.20 7,500 157,900
08/05/2018 21.10 21.10 21.10 21.10 700 14,770
07/05/2018 21.10 21.20 21.10 21.10 9,600 202,650
04/05/2018 21.20 21.40 21.10 21.20 11,400 241,630
03/05/2018 21.30 21.50 21.20 21.20 13,500 286,450
02/05/2018 21.30 21.30 21.20 21.30 5,800 123,430
30/04/2018 21.30 21.40 21.30 21.30 2,300 49,010
27/04/2018 21.20 21.50 20.90 21.40 15,600 329,700
26/04/2018 21.50 21.50 20.90 21.50 17,300 366,170
25/04/2018 21.20 21.60 21.10 21.50 9,700 205,830
24/04/2018 21.40 21.50 21.40 21.50 2,500 53,510
23/04/2018 21.40 21.40 21.20 21.40 7,000 148,700
20/04/2018 21.40 21.40 21.30 21.40 10,000 213,750
19/04/2018 21.30 21.30 21.30 21.30 3,200 68,160
18/04/2018 21.40 21.40 21.40 21.40 500 10,700
17/04/2018 21.30 21.40 21.30 21.40 5,800 124,100
12/04/2018 21.30 21.30 21.30 21.30 500 10,650
11/04/2018 21.20 21.20 21.20 21.20 2,500 53,000
10/04/2018 21.20 21.20 21.20 21.20 4,900 103,880
09/04/2018 21.10 21.20 21.10 21.20 2,200 46,430
05/04/2018 21.10 21.20 21.10 21.20 1,400 29,670
04/04/2018 21.20 21.30 21.10 21.10 29,600 624,710
03/04/2018 21.20 21.20 21.00 21.00 12,100 255,730
02/04/2018 21.40 21.40 21.20 21.20 700 14,890
30/03/2018 21.20 21.40 21.20 21.20 7,700 163,780
29/03/2018 21.20 21.30 21.20 21.20 30,800 653,700
28/03/2018 21.20 21.40 21.20 21.20 41,300 877,680
27/03/2018 22.20 22.20 22.00 22.10 57,200 1,263,990
26/03/2018 21.80 22.00 21.70 22.00 34,300 748,530
23/03/2018 21.80 21.80 21.70 21.80 5,400 117,670
22/03/2018 21.70 21.90 21.70 21.80 8,400 182,960
21/03/2018 21.80 21.90 21.70 21.70 20,300 442,640

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe