S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 24 December 2018 to 20 March 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/02/2019 ถึง 06/03/2019)
19.10 19.30 18.80 19.20 54,700 1,035,220
Previous 4 weeks
(23/01/2019 ถึง 20/02/2019)
18.90 19.40 18.80 19.10 148,400 2,827,430
Daily Historical Data
20/03/2019 19.40 19.50 19.40 19.50 15,100 292,950
19/03/2019 19.30 19.40 19.30 19.40 4,900 95,010
18/03/2019 19.30 19.30 19.30 19.30 1,500 28,950
15/03/2019 19.40 19.40 19.10 19.10 900 17,250
14/03/2019 19.20 19.20 19.10 19.10 1,100 21,110
13/03/2019 19.30 19.30 19.30 19.30 800 15,440
12/03/2019 19.30 19.30 19.30 19.30 100 1,930
11/03/2019 19.30 19.40 19.30 19.40 1,200 23,200
08/03/2019 19.20 19.40 19.20 19.40 3,900 75,520
07/03/2019 19.30 19.30 19.20 19.20 900 17,290
06/03/2019 19.20 19.20 19.20 19.20 300 5,760
05/03/2019 19.20 19.20 19.00 19.20 4,600 87,920
04/03/2019 19.10 19.30 19.10 19.20 600 11,510
01/03/2019 19.20 19.20 19.10 19.10 2,800 53,510
28/02/2019 19.10 19.10 19.00 19.00 2,500 47,580
27/02/2019 19.00 19.10 18.80 18.90 43,700 825,100
26/02/2019 - - - - 0 0
25/02/2019 - - - - 0 0
22/02/2019 19.20 19.20 19.20 19.20 200 3,840
21/02/2019 - - - - 0 0
20/02/2019 18.90 19.10 18.90 19.10 800 15,180
18/02/2019 19.10 19.10 18.90 19.10 1,200 22,900
15/02/2019 19.10 19.10 19.10 19.10 100 1,910
14/02/2019 19.00 19.00 19.00 19.00 1,100 20,900
13/02/2019 19.00 19.10 19.00 19.00 38,400 730,200
12/02/2019 19.10 19.10 19.10 19.10 3,800 72,580
11/02/2019 19.20 19.20 19.10 19.10 1,000 19,180
08/02/2019 19.10 19.10 19.00 19.00 25,800 492,080
07/02/2019 19.10 19.10 19.10 19.10 5,600 106,960
06/02/2019 19.20 19.20 19.10 19.20 5,900 112,780
05/02/2019 19.20 19.20 19.10 19.20 2,600 49,720
04/02/2019 19.10 19.10 19.10 19.10 30,000 573,000
01/02/2019 19.10 19.10 19.00 19.10 4,500 85,900
31/01/2019 18.90 19.10 18.90 19.10 5,400 102,830
30/01/2019 18.80 19.00 18.80 19.00 3,800 72,180
29/01/2019 19.00 19.00 18.90 19.00 7,100 134,350
28/01/2019 19.10 19.10 19.00 19.10 6,900 131,250
25/01/2019 19.10 19.40 19.00 19.10 1,100 21,020
24/01/2019 19.00 19.00 19.00 19.00 1,400 26,600
23/01/2019 18.90 18.90 18.90 18.90 1,900 35,910
22/01/2019 19.00 19.00 18.90 18.90 12,400 234,400
21/01/2019 18.90 19.00 18.90 19.00 12,100 229,850
18/01/2019 18.90 19.00 18.90 19.00 8,300 156,980
17/01/2019 19.10 19.10 19.00 19.10 11,000 210,090
16/01/2019 19.10 19.10 19.00 19.00 5,200 99,280
15/01/2019 19.10 19.10 19.10 19.10 12,500 238,750
14/01/2019 19.00 19.10 19.00 19.10 17,400 332,130
11/01/2019 19.10 19.10 19.00 19.10 2,700 51,560
10/01/2019 19.00 19.00 18.90 19.00 5,100 96,840
09/01/2019 19.10 19.20 19.10 19.20 4,200 80,340
08/01/2019 19.10 19.30 19.00 19.20 3,500 66,620
07/01/2019 19.20 19.30 19.20 19.30 600 11,530
04/01/2019 19.20 19.30 19.20 19.30 3,200 61,460
03/01/2019 19.10 19.20 19.10 19.20 1,900 36,460
02/01/2019 19.10 19.10 19.00 19.00 11,800 224,210
28/12/2018 19.50 19.50 19.10 19.50 6,600 127,020
27/12/2018 19.50 19.60 19.40 19.60 4,800 94,010
26/12/2018 19.40 19.60 19.40 19.60 400 7,800
25/12/2018 19.50 19.50 19.50 19.50 100 1,950
24/12/2018 19.60 19.70 19.60 19.70 300 5,900

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe