S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 20 August 2018 to 13 November 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(16/10/2018 ถึง 30/10/2018)
20.30 20.50 19.60 20.10 32,000 643,270
Previous 4 weeks
(17/09/2018 ถึง 12/10/2018)
20.30 20.60 20.20 20.40 189,100 3,857,770
Daily Historical Data
13/11/2018 20.20 20.30 20.20 20.20 19,600 397,770
12/11/2018 - - - - 0 0
09/11/2018 20.30 20.30 20.30 20.30 200 4,060
08/11/2018 20.10 20.30 20.10 20.30 5,100 102,530
07/11/2018 20.20 20.20 20.10 20.10 7,300 147,200
06/11/2018 20.30 20.30 20.10 20.10 600 12,160
05/11/2018 20.10 20.30 20.10 20.30 300 6,070
02/11/2018 20.20 20.20 20.20 20.20 100 2,020
01/11/2018 20.50 20.50 20.30 20.50 3,000 61,250
31/10/2018 20.10 20.40 20.00 20.40 14,000 280,890
30/10/2018 20.00 20.10 20.00 20.10 2,900 58,020
29/10/2018 20.00 20.20 20.00 20.20 1,700 34,240
26/10/2018 20.10 20.20 20.00 20.10 900 18,080
25/10/2018 19.80 20.30 19.60 20.30 14,100 283,770
24/10/2018 20.20 20.20 19.60 19.60 5,300 104,240
22/10/2018 - - - - 0 0
19/10/2018 20.30 20.30 20.30 20.30 100 2,030
18/10/2018 - - - - 0 0
17/10/2018 20.30 20.50 20.20 20.50 4,900 100,260
16/10/2018 20.30 20.30 20.30 20.30 2,100 42,630
12/10/2018 20.40 20.50 20.40 20.40 3,800 77,620
11/10/2018 20.30 20.30 20.20 20.30 2,300 46,570
10/10/2018 20.30 20.40 20.30 20.40 1,200 24,460
09/10/2018 20.50 20.50 20.40 20.40 14,200 289,770
08/10/2018 20.40 20.40 20.40 20.40 12,000 244,800
05/10/2018 20.40 20.60 20.40 20.60 1,000 20,480
04/10/2018 20.50 20.60 20.40 20.40 36,400 744,850
03/10/2018 20.50 20.50 20.40 20.40 1,900 38,800
02/10/2018 20.50 20.50 20.40 20.40 16,200 332,000
01/10/2018 20.40 20.40 20.40 20.40 12,600 257,040
28/09/2018 20.40 20.40 20.40 20.40 12,900 263,160
27/09/2018 20.40 20.50 20.40 20.50 6,500 132,730
26/09/2018 20.40 20.40 20.20 20.20 6,800 137,450
25/09/2018 20.40 20.40 20.40 20.40 6,900 140,760
24/09/2018 20.40 20.50 20.30 20.40 9,600 195,770
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

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe