S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 27 June 2018 to 21 September 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2018 ถึง 07/09/2018)
20.60 20.70 20.30 20.50 16,400 337,470
Previous 4 weeks
(25/07/2018 ถึง 24/08/2018)
20.50 24.80 20.40 20.60 69,900 1,530,620
Daily Historical Data
21/09/2018 20.50 20.50 20.40 20.40 7,800 159,340
20/09/2018 20.50 20.50 20.40 20.50 2,700 55,120
19/09/2018 20.40 20.40 20.30 20.40 2,500 50,830
18/09/2018 20.40 20.40 20.20 20.40 26,300 534,460
17/09/2018 20.30 20.40 20.30 20.40 5,500 111,760
14/09/2018 20.50 20.50 20.20 20.40 30,600 619,900
13/09/2018 20.60 20.60 20.50 20.50 300 6,170
12/09/2018 20.50 20.50 20.50 20.50 2,100 43,050
11/09/2018 20.50 20.50 20.50 20.50 3,200 65,600
10/09/2018 20.50 20.50 20.50 20.50 800 16,400
07/09/2018 - - - - 0 0
06/09/2018 20.40 20.50 20.40 20.50 2,700 55,340
05/09/2018 20.60 20.60 20.30 20.50 1,000 20,440
04/09/2018 20.70 20.70 20.70 20.70 1,000 20,700
03/09/2018 20.70 20.70 20.70 20.70 1,100 22,770
31/08/2018 20.60 20.70 20.60 20.70 1,100 22,670
30/08/2018 20.60 20.70 20.60 20.70 5,800 119,490
29/08/2018 20.50 20.50 20.50 20.50 1,600 32,800
28/08/2018 20.60 20.60 20.60 20.60 1,900 39,140
27/08/2018 20.60 20.60 20.60 20.60 200 4,120
24/08/2018 20.40 20.60 20.40 20.60 4,500 92,200
23/08/2018 20.70 20.70 20.70 20.70 5,000 103,500
22/08/2018 20.70 20.70 20.70 20.70 100 2,070
21/08/2018 20.50 20.60 20.40 20.50 4,400 90,510
20/08/2018 20.70 20.70 20.70 20.70 100 2,070
17/08/2018 20.80 20.80 20.80 20.80 400 8,320
16/08/2018 20.80 20.80 20.80 20.80 100 2,080
15/08/2018 20.70 20.80 20.60 20.60 1,400 28,880
14/08/2018 20.80 20.80 20.50 20.70 10,900 223,520
10/08/2018 20.60 21.00 20.60 20.90 5,700 119,230
09/08/2018 21.40 21.40 21.20 21.30 1,000 21,350
08/08/2018 21.20 21.40 21.10 21.40 2,000 42,310
07/08/2018 21.10 21.50 21.00 21.50 4,900 103,450
06/08/2018 24.80 24.80 21.00 21.10 20,200 498,130
03/08/2018 20.70 21.00 20.70 20.80 2,100 43,700
02/08/2018 21.50 21.50 20.50 20.80 3,700 76,840
01/08/2018 20.60 22.30 20.60 21.60 3,100 66,290
31/07/2018 - - - - 0 0
26/07/2018 - - - - 0 0
25/07/2018 20.50 20.60 20.50 20.60 300 6,170
24/07/2018 20.40 20.40 20.40 20.40 2,000 40,800
23/07/2018 20.50 20.50 20.50 20.50 900 18,450
20/07/2018 20.70 20.70 20.50 20.50 1,000 20,610
19/07/2018 20.50 20.50 20.40 20.50 3,500 71,650
18/07/2018 20.50 20.50 20.50 20.50 2,500 51,250
17/07/2018 20.40 20.50 20.30 20.50 3,200 65,560
16/07/2018 20.60 20.60 20.50 20.50 2,000 41,010
13/07/2018 20.50 20.60 20.50 20.60 2,000 41,100
12/07/2018 20.50 20.60 20.50 20.60 400 8,220
11/07/2018 20.40 20.40 20.30 20.40 7,100 144,790
10/07/2018 20.20 20.50 20.20 20.50 5,200 105,380
09/07/2018 20.20 20.40 19.00 20.20 3,700 73,370
06/07/2018 20.30 20.40 20.30 20.40 600 12,190
05/07/2018 20.30 20.30 20.10 20.20 3,300 66,780
04/07/2018 20.10 20.40 20.10 20.40 1,900 38,510
03/07/2018 - - - - 0 0
02/07/2018 - - - - 0 0
29/06/2018 19.60 19.70 19.30 19.60 6,700 130,910
28/06/2018 20.20 20.20 20.20 20.20 100 2,020
27/06/2018 19.90 20.20 19.90 20.20 5,000 100,220

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe