S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 28 November 2017 to 23 February 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/01/2018 ถึง 09/02/2018)
21.70 22.00 21.00 21.50 154,500 3,309,920
Previous 4 weeks
(28/12/2017 ถึง 26/01/2018)
22.00 22.10 21.40 21.60 399,100 8,678,310
Daily Historical Data
23/02/2018 21.30 21.30 21.20 21.20 8,500 180,690
22/02/2018 21.40 21.40 21.20 21.20 10,200 216,880
21/02/2018 21.40 21.40 21.30 21.30 5,300 113,000
20/02/2018 21.40 21.40 21.30 21.30 10,000 213,440
19/02/2018 21.50 21.60 21.30 21.40 11,100 237,750
16/02/2018 21.50 21.50 21.40 21.50 4,800 102,900
15/02/2018 21.50 21.50 21.30 21.50 19,700 422,080
14/02/2018 21.50 21.60 21.40 21.50 13,600 292,010
13/02/2018 21.70 21.70 21.50 21.50 2,700 58,080
12/02/2018 21.50 21.50 21.50 21.50 2,500 53,750
09/02/2018 21.50 21.50 21.50 21.50 3,700 79,550
08/02/2018 21.50 21.60 21.50 21.50 8,500 183,130
07/02/2018 21.60 21.60 21.30 21.40 9,600 205,030
06/02/2018 21.50 21.50 21.00 21.40 25,800 544,900
05/02/2018 21.40 21.50 21.30 21.50 23,100 494,150
02/02/2018 21.50 21.50 21.50 21.50 20,600 442,900
01/02/2018 21.50 21.50 21.50 21.50 11,300 242,950
31/01/2018 21.50 21.50 21.50 21.50 20,500 440,750
30/01/2018 21.70 21.70 21.40 21.40 15,100 325,090
29/01/2018 21.70 22.00 21.50 21.50 16,300 351,470
26/01/2018 21.70 21.70 21.60 21.60 13,900 301,010
25/01/2018 21.90 21.90 21.40 21.60 47,800 1,029,410
24/01/2018 22.00 22.00 21.70 21.70 2,200 47,780
23/01/2018 21.80 21.90 21.80 21.90 67,900 1,480,260
22/01/2018 21.70 21.70 21.50 21.70 50,700 1,097,620
19/01/2018 21.70 21.80 21.70 21.70 10,800 234,760
18/01/2018 21.70 21.80 21.70 21.70 11,600 251,730
17/01/2018 21.80 21.80 21.70 21.70 16,500 358,250
16/01/2018 21.70 21.80 21.50 21.80 17,100 370,140
15/01/2018 21.80 21.90 21.50 21.80 17,300 374,900
12/01/2018 21.80 21.80 21.60 21.80 17,700 383,760
11/01/2018 21.90 21.90 21.90 21.90 9,400 205,860
10/01/2018 21.80 22.00 21.80 22.00 6,000 131,220
09/01/2018 21.80 21.80 21.80 21.80 19,400 422,920
08/01/2018 21.80 22.00 21.80 21.90 4,900 107,330
05/01/2018 21.90 22.00 21.60 21.90 29,000 631,690
04/01/2018 22.10 22.10 21.90 22.00 17,200 377,710
03/01/2018 22.00 22.00 21.90 21.90 3,100 67,920
29/12/2017 22.00 22.00 21.90 21.90 27,500 603,880
28/12/2017 22.00 22.00 21.90 21.90 9,100 200,160
27/12/2017 21.90 22.00 21.80 22.00 4,400 96,260
26/12/2017 21.90 21.90 21.90 21.90 3,500 76,650
25/12/2017 22.10 22.10 22.00 22.00 400 8,810
22/12/2017 22.00 22.10 22.00 22.00 110,300 2,427,100
21/12/2017 22.10 22.10 22.00 22.00 14,100 310,410
20/12/2017 22.00 22.40 21.90 22.00 23,200 510,430
19/12/2017 22.00 22.10 22.00 22.00 25,000 550,600
18/12/2017 22.00 22.10 22.00 22.00 13,000 286,090
15/12/2017 22.40 22.40 22.20 22.20 4,100 91,080
14/12/2017 22.30 22.30 22.20 22.20 8,600 190,940
13/12/2017 22.40 22.40 22.20 22.30 4,600 102,330
12/12/2017 22.20 22.30 22.10 22.30 45,500 1,009,970
08/12/2017 22.10 22.40 22.10 22.20 37,300 829,540
07/12/2017 21.80 22.20 21.80 22.10 37,300 820,650
06/12/2017 21.70 21.80 21.60 21.80 8,200 178,170
04/12/2017 21.70 21.80 21.70 21.70 21,100 458,370
01/12/2017 22.00 22.00 21.70 21.80 25,200 548,500
30/11/2017 21.90 21.90 21.90 21.90 4,000 87,600
29/11/2017 22.00 22.00 21.90 21.90 5,300 116,100
28/11/2017 22.00 22.00 22.00 22.00 5,400 118,800

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe