S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 30 March 2017 to 28 June 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(01/06/2017 ถึง 14/06/2017)
23.90 24.10 23.70 24.10 74,900 1,787,040
Previous 4 weeks
(03/05/2017 ถึง 31/05/2017)
24.00 24.10 23.40 23.90 279,800 6,654,160
Daily Historical Data
28/06/2017 24.00 24.00 23.90 23.90 3,200 76,700
27/06/2017 23.80 23.90 23.80 23.90 2,800 66,670
26/06/2017 23.90 23.90 23.70 23.70 11,900 283,340
23/06/2017 23.90 23.90 23.80 23.80 2,600 62,090
22/06/2017 23.90 24.00 23.90 23.90 18,900 453,320
21/06/2017 23.80 23.80 23.80 23.80 1,800 42,840
20/06/2017 23.80 23.90 23.70 23.80 6,300 149,510
19/06/2017 23.80 23.90 23.70 23.90 28,800 684,450
16/06/2017 23.90 23.90 23.80 23.80 12,600 300,940
15/06/2017 24.10 24.10 23.90 23.90 11,100 266,070
14/06/2017 23.90 24.10 23.80 24.10 14,400 344,840
13/06/2017 23.90 23.90 23.80 23.80 14,400 342,910
12/06/2017 23.90 24.00 23.90 23.90 4,400 105,290
09/06/2017 23.90 24.00 23.90 23.90 8,100 193,730
08/06/2017 23.90 23.90 23.90 23.90 3,000 71,700
07/06/2017 23.90 23.90 23.80 23.80 3,600 85,980
06/06/2017 23.80 23.90 23.80 23.90 300 7,160
05/06/2017 23.80 23.80 23.70 23.80 9,000 214,100
02/06/2017 23.80 23.80 23.80 23.80 16,000 380,800
01/06/2017 23.90 23.90 23.80 23.80 1,700 40,530
31/05/2017 23.80 23.90 23.80 23.90 600 14,290
30/05/2017 23.90 23.90 23.80 23.80 9,100 216,810
29/05/2017 24.00 24.00 23.90 23.90 2,300 55,180
26/05/2017 23.80 24.00 23.80 23.90 1,600 38,230
25/05/2017 23.80 23.90 23.80 23.90 5,800 138,360
24/05/2017 23.80 23.80 23.80 23.80 5,300 126,140
23/05/2017 23.60 23.80 23.60 23.80 200 4,740
22/05/2017 23.90 23.90 23.70 23.70 700 16,660
19/05/2017 23.60 24.00 23.60 24.00 3,500 83,610
18/05/2017 23.90 23.90 23.40 23.50 39,600 930,580
17/05/2017 24.00 24.00 23.80 23.90 4,500 107,540
16/05/2017 23.90 23.90 23.90 23.90 12,100 289,190
15/05/2017 24.00 24.00 23.80 23.80 2,700 64,470
12/05/2017 23.90 24.10 23.90 24.00 11,600 277,820
11/05/2017 23.90 24.00 23.90 24.00 5,300 126,980
09/05/2017 23.70 23.90 23.70 23.90 3,100 73,860
08/05/2017 23.70 23.70 23.70 23.70 78,700 1,865,190
05/05/2017 23.60 23.90 23.60 23.70 25,700 607,920
04/05/2017 24.00 24.00 23.70 23.90 4,000 95,220
03/05/2017 24.00 24.00 23.70 23.80 63,400 1,521,370
02/05/2017 23.70 23.80 23.60 23.70 20,700 489,600
28/04/2017 23.70 23.90 23.60 23.70 33,800 802,360
27/04/2017 24.10 24.20 23.50 23.80 166,900 3,973,180
26/04/2017 24.70 24.70 24.00 24.10 30,100 732,170
25/04/2017 24.60 24.60 24.50 24.50 2,000 49,010
24/04/2017 24.60 24.70 24.50 24.50 20,500 503,000
21/04/2017 24.70 24.70 24.60 24.60 4,100 101,260
20/04/2017 24.70 24.70 24.70 24.70 400 9,880
19/04/2017 24.70 24.80 24.60 24.60 40,800 1,005,870
18/04/2017 24.80 24.80 24.50 24.70 41,700 1,025,690
17/04/2017 24.90 24.90 24.80 24.80 17,600 436,620
12/04/2017 24.90 25.00 24.80 24.80 5,500 137,030
11/04/2017 24.90 25.00 24.90 24.90 7,600 189,940
10/04/2017 24.90 24.90 24.90 24.90 4,500 112,050
07/04/2017 24.80 25.00 24.80 25.00 2,200 54,630
05/04/2017 25.00 25.00 25.00 25.00 1,300 32,500
04/04/2017 25.00 25.00 24.90 25.00 7,600 189,800
03/04/2017 24.90 25.00 24.90 25.00 10,600 264,340
31/03/2017 25.00 25.00 24.90 24.90 19,000 473,780
30/03/2017 24.90 25.00 24.90 24.90 9,600 239,240

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe