S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 25 June 2019 to 19 September 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/08/2019 ถึง 05/09/2019)
16.50 17.00 16.30 16.90 42,000 704,760
Previous 4 weeks
(24/07/2019 ถึง 22/08/2019)
18.50 18.90 16.70 16.70 102,000 1,765,450
Daily Historical Data
19/09/2019 16.90 16.90 16.80 16.80 1,500 25,310
18/09/2019 16.80 16.90 16.80 16.90 500 8,410
17/09/2019 16.80 16.80 16.60 16.60 1,600 26,750
16/09/2019 16.70 16.80 16.60 16.80 3,800 63,240
13/09/2019 17.00 17.00 16.80 16.80 200 3,380
12/09/2019 17.00 17.00 16.70 16.70 800 13,440
11/09/2019 - - - - 0 0
10/09/2019 16.90 16.90 16.90 16.90 2,200 37,180
09/09/2019 17.00 17.00 16.90 16.90 4,200 71,180
06/09/2019 17.00 17.00 17.00 17.00 200 3,400
05/09/2019 16.90 16.90 16.90 16.90 500 8,450
04/09/2019 17.00 17.00 17.00 17.00 400 6,800
03/09/2019 17.00 17.00 17.00 17.00 2,000 34,000
02/09/2019 17.00 17.00 16.90 16.90 3,000 50,990
30/08/2019 16.90 16.90 16.90 16.90 15,400 260,260
29/08/2019 16.80 16.90 16.70 16.80 1,900 31,820
28/08/2019 16.70 16.70 16.70 16.70 100 1,670
27/08/2019 16.70 16.70 16.70 16.70 800 13,360
26/08/2019 16.60 16.80 16.30 16.80 7,700 126,900
23/08/2019 16.50 16.80 16.50 16.70 10,200 170,510
22/08/2019 16.70 16.90 16.70 16.70 2,500 41,850
21/08/2019 16.90 17.00 16.80 16.90 9,000 152,090
20/08/2019 17.10 17.10 17.00 17.00 26,200 445,410
19/08/2019 17.30 17.30 17.00 17.00 24,500 417,030
16/08/2019 17.10 17.30 17.10 17.30 2,100 36,040
15/08/2019 17.20 17.20 17.20 17.20 2,600 44,720
14/08/2019 17.60 17.60 17.30 17.30 6,100 106,260
13/08/2019 17.80 17.80 17.50 17.50 4,900 86,950
09/08/2019 17.70 17.90 17.70 17.80 14,000 249,670
08/08/2019 18.20 18.20 17.90 17.90 2,200 39,620
07/08/2019 18.70 18.70 18.20 18.20 1,400 25,710
06/08/2019 18.50 18.60 18.40 18.60 2,800 51,820
05/08/2019 18.30 18.70 18.30 18.70 400 7,400
02/08/2019 18.10 18.40 17.50 18.40 600 10,770
01/08/2019 18.60 18.70 18.40 18.40 800 14,790
31/07/2019 18.60 18.70 18.60 18.70 900 16,800
30/07/2019 - - - - 0 0
26/07/2019 18.90 18.90 18.30 18.30 200 3,720
25/07/2019 - - - - 0 0
24/07/2019 18.50 18.50 18.50 18.50 800 14,800
23/07/2019 18.50 18.50 18.50 18.50 100 1,850
22/07/2019 18.50 18.50 18.40 18.40 300 5,540
19/07/2019 - - - - 0 0
18/07/2019 18.30 18.30 18.20 18.20 1,000 18,240
17/07/2019 18.00 18.30 18.00 18.30 10,400 187,790
15/07/2019 18.20 18.20 17.90 18.10 10,000 180,370
12/07/2019 18.50 18.50 18.50 18.50 200 3,700
11/07/2019 18.50 18.50 18.50 18.50 100 1,850
10/07/2019 18.40 18.40 18.40 18.40 100 1,840
09/07/2019 18.30 18.30 18.20 18.20 1,700 30,950
08/07/2019 18.10 18.10 18.10 18.10 100 1,810
05/07/2019 - - - - 0 0
04/07/2019 18.50 18.50 18.50 18.50 800 14,800
03/07/2019 18.50 18.90 18.50 18.90 600 11,300
02/07/2019 18.70 18.80 18.60 18.80 5,600 105,130
01/07/2019 18.30 18.80 16.50 18.80 9,300 166,240
28/06/2019 18.40 18.40 18.40 18.40 300 5,520
27/06/2019 18.30 18.40 18.30 18.40 900 16,540
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

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe