S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 22 October 2018 to 18 January 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 ถึง 04/01/2019)
19.60 19.70 19.00 19.30 29,100 558,810
Previous 4 weeks
(20/11/2018 ถึง 19/12/2018)
20.00 20.30 19.10 19.60 40,600 801,130
Daily Historical Data
18/01/2019 18.90 19.00 18.90 19.00 8,300 156,980
17/01/2019 19.10 19.10 19.00 19.10 11,000 210,090
16/01/2019 19.10 19.10 19.00 19.00 5,200 99,280
15/01/2019 19.10 19.10 19.10 19.10 12,500 238,750
14/01/2019 19.00 19.10 19.00 19.10 17,400 332,130
11/01/2019 19.10 19.10 19.00 19.10 2,700 51,560
10/01/2019 19.00 19.00 18.90 19.00 5,100 96,840
09/01/2019 19.10 19.20 19.10 19.20 4,200 80,340
08/01/2019 19.10 19.30 19.00 19.20 3,500 66,620
07/01/2019 19.20 19.30 19.20 19.30 600 11,530
04/01/2019 19.20 19.30 19.20 19.30 3,200 61,460
03/01/2019 19.10 19.20 19.10 19.20 1,900 36,460
02/01/2019 19.10 19.10 19.00 19.00 11,800 224,210
28/12/2018 19.50 19.50 19.10 19.50 6,600 127,020
27/12/2018 19.50 19.60 19.40 19.60 4,800 94,010
26/12/2018 19.40 19.60 19.40 19.60 400 7,800
25/12/2018 19.50 19.50 19.50 19.50 100 1,950
24/12/2018 19.60 19.70 19.60 19.70 300 5,900
21/12/2018 - - - - 0 0
20/12/2018 - - - - 0 0
19/12/2018 19.60 19.60 19.60 19.60 100 1,960
18/12/2018 19.70 19.70 19.70 19.70 600 11,820
17/12/2018 19.60 20.00 19.60 19.80 1,100 21,780
14/12/2018 19.60 19.60 19.40 19.40 10,100 196,000
13/12/2018 19.40 19.90 19.30 19.50 3,400 66,220
12/12/2018 20.00 20.00 19.10 19.10 9,300 181,140
11/12/2018 20.10 20.20 20.00 20.10 3,600 72,160
07/12/2018 20.10 20.10 20.10 20.10 600 12,060
06/12/2018 - - - - 0 0
04/12/2018 20.20 20.20 20.20 20.20 600 12,120
03/12/2018 20.20 20.20 20.20 20.20 500 10,100
30/11/2018 20.20 20.20 20.20 20.20 600 12,120
29/11/2018 20.20 20.30 20.20 20.30 2,200 44,580
28/11/2018 20.20 20.20 20.20 20.20 600 12,120
27/11/2018 20.00 20.20 20.00 20.20 5,500 110,830
26/11/2018 20.00 20.00 20.00 20.00 100 2,000
23/11/2018 - - - - 0 0
22/11/2018 20.20 20.20 20.20 20.20 100 2,020
21/11/2018 20.00 20.00 20.00 20.00 400 8,000
20/11/2018 20.00 20.10 20.00 20.00 1,200 24,100
19/11/2018 - - - - 0 0
16/11/2018 20.10 20.10 20.00 20.00 2,100 42,200
15/11/2018 20.00 20.20 20.00 20.20 1,600 32,210
14/11/2018 20.20 20.20 19.90 19.90 52,300 1,055,040
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

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe