S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 29 May 2017 to 23 August 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/07/2017 ถึง 08/08/2017)
23.60 23.90 23.30 23.70 39,800 937,180
Previous 4 weeks
(26/06/2017 ถึง 24/07/2017)
23.90 24.00 23.50 23.60 171,800 4,076,040
Daily Historical Data
23/08/2017 22.30 22.40 22.30 22.40 23,300 521,590
22/08/2017 22.40 22.40 22.30 22.30 2,100 47,030
21/08/2017 22.20 22.50 22.20 22.50 14,300 319,510
18/08/2017 22.30 22.30 22.00 22.10 1,900 42,060
17/08/2017 22.40 22.40 21.90 22.10 225,200 4,940,900
16/08/2017 23.40 23.40 22.00 22.30 94,700 2,144,370
15/08/2017 23.60 23.60 23.50 23.50 3,000 70,630
11/08/2017 23.70 23.70 23.70 23.70 1,400 33,180
10/08/2017 23.50 23.50 23.50 23.50 7,500 176,250
09/08/2017 23.60 23.60 23.50 23.60 7,500 176,500
08/08/2017 23.70 23.70 23.60 23.70 1,200 28,410
07/08/2017 23.40 23.80 23.40 23.70 2,700 63,890
04/08/2017 23.40 23.60 23.30 23.50 16,800 393,490
03/08/2017 23.80 23.80 23.60 23.60 3,200 75,620
02/08/2017 23.80 23.80 23.60 23.60 2,200 52,020
01/08/2017 23.70 23.70 23.60 23.70 1,600 37,800
31/07/2017 23.70 23.70 23.60 23.60 8,300 195,940
27/07/2017 - - - - 0 0
26/07/2017 23.90 23.90 23.70 23.80 1,700 40,350
25/07/2017 23.60 23.80 23.60 23.60 2,100 49,660
24/07/2017 23.80 23.80 23.60 23.60 3,100 73,180
21/07/2017 23.80 23.90 23.60 23.60 5,800 137,580
20/07/2017 23.70 24.00 23.70 23.70 13,800 328,930
19/07/2017 23.80 23.80 23.50 23.70 8,800 207,920
18/07/2017 23.70 23.90 23.70 23.90 8,600 203,860
17/07/2017 23.70 23.70 23.70 23.70 4,600 109,020
14/07/2017 23.70 23.70 23.70 23.70 100 2,370
13/07/2017 23.70 23.70 23.70 23.70 700 16,590
12/07/2017 23.60 23.60 23.50 23.60 15,000 353,400
11/07/2017 23.60 23.60 23.60 23.60 100 2,360
07/07/2017 23.70 23.70 23.60 23.60 8,800 208,060
06/07/2017 23.70 23.70 23.70 23.70 5,100 120,870
05/07/2017 23.80 23.80 23.50 23.70 17,900 422,210
04/07/2017 23.80 23.80 23.60 23.60 19,100 452,370
03/07/2017 23.80 23.80 23.80 23.80 600 14,280
30/06/2017 23.80 24.00 23.70 23.80 31,500 750,380
29/06/2017 24.00 24.00 23.80 24.00 10,300 245,950
28/06/2017 24.00 24.00 23.90 23.90 3,200 76,700
27/06/2017 23.80 23.90 23.80 23.90 2,800 66,670
26/06/2017 23.90 23.90 23.70 23.70 11,900 283,340
23/06/2017 23.90 23.90 23.80 23.80 2,600 62,090
22/06/2017 23.90 24.00 23.90 23.90 18,900 453,320
21/06/2017 23.80 23.80 23.80 23.80 1,800 42,840
20/06/2017 23.80 23.90 23.70 23.80 6,300 149,510
19/06/2017 23.80 23.90 23.70 23.90 28,800 684,450
16/06/2017 23.90 23.90 23.80 23.80 12,600 300,940
15/06/2017 24.10 24.10 23.90 23.90 11,100 266,070
14/06/2017 23.90 24.10 23.80 24.10 14,400 344,840
13/06/2017 23.90 23.90 23.80 23.80 14,400 342,910
12/06/2017 23.90 24.00 23.90 23.90 4,400 105,290
09/06/2017 23.90 24.00 23.90 23.90 8,100 193,730
08/06/2017 23.90 23.90 23.90 23.90 3,000 71,700
07/06/2017 23.90 23.90 23.80 23.80 3,600 85,980
06/06/2017 23.80 23.90 23.80 23.90 300 7,160
05/06/2017 23.80 23.80 23.70 23.80 9,000 214,100
02/06/2017 23.80 23.80 23.80 23.80 16,000 380,800
01/06/2017 23.90 23.90 23.80 23.80 1,700 40,530
31/05/2017 23.80 23.90 23.80 23.90 600 14,290
30/05/2017 23.90 23.90 23.80 23.80 9,100 216,810
29/05/2017 24.00 24.00 23.90 23.90 2,300 55,180

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe