S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 27 February 2017 to 26 May 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/04/2017 ถึง 12/05/2017)
24.10 24.20 23.50 24.00 413,200 9,833,500
Previous 4 weeks
(27/03/2017 ถึง 26/04/2017)
24.90 25.00 24.00 24.10 251,700 6,219,700
Daily Historical Data
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
29/03/2017 24.90 25.00 24.90 24.90 7,600 189,250
28/03/2017 24.90 24.90 24.90 24.90 7,400 184,260
27/03/2017 24.90 25.00 24.90 25.00 11,600 289,380
24/03/2017 24.90 25.00 24.90 24.90 23,900 595,120
23/03/2017 25.25 25.25 24.90 25.00 11,100 276,825
22/03/2017 25.00 25.00 24.90 24.90 14,900 372,180
21/03/2017 25.25 25.25 25.00 25.00 18,100 455,175
20/03/2017 25.50 25.50 25.25 25.25 5,200 131,800
17/03/2017 25.25 25.25 25.25 25.25 1,400 35,350
16/03/2017 25.25 25.50 25.25 25.25 3,500 89,000
15/03/2017 26.00 26.25 26.00 26.25 9,800 254,900
14/03/2017 25.75 26.00 25.75 26.00 2,000 51,600
13/03/2017 25.75 26.00 25.75 26.00 3,600 92,775
10/03/2017 25.75 26.00 25.75 26.00 3,200 82,475
09/03/2017 25.75 25.75 25.75 25.75 2,800 72,100
08/03/2017 25.75 26.00 25.50 25.75 3,900 100,350
07/03/2017 26.00 26.00 25.75 25.75 11,300 291,900
06/03/2017 26.00 26.00 26.00 26.00 3,000 78,000
03/03/2017 26.25 26.25 26.00 26.00 5,900 153,450
02/03/2017 26.25 26.25 26.25 26.25 200 5,250
01/03/2017 26.00 26.00 26.00 26.00 1,400 36,400
28/02/2017 26.25 26.25 26.25 26.25 100 2,625
27/02/2017 26.00 26.50 26.00 26.50 200 5,250

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe