S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 23 January 2018 to 20 April 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/03/2018 ถึง 03/04/2018)
21.80 22.20 21.00 21.00 218,200 4,721,570
Previous 4 weeks
(20/02/2018 ถึง 20/03/2018)
21.40 21.80 21.10 21.80 361,900 7,738,080
Daily Historical Data
20/04/2018 21.40 21.40 21.30 21.40 10,000 213,750
19/04/2018 21.30 21.30 21.30 21.30 3,200 68,160
18/04/2018 21.40 21.40 21.40 21.40 500 10,700
17/04/2018 21.30 21.40 21.30 21.40 5,800 124,100
12/04/2018 21.30 21.30 21.30 21.30 500 10,650
11/04/2018 21.20 21.20 21.20 21.20 2,500 53,000
10/04/2018 21.20 21.20 21.20 21.20 4,900 103,880
09/04/2018 21.10 21.20 21.10 21.20 2,200 46,430
05/04/2018 21.10 21.20 21.10 21.20 1,400 29,670
04/04/2018 21.20 21.30 21.10 21.10 29,600 624,710
03/04/2018 21.20 21.20 21.00 21.00 12,100 255,730
02/04/2018 21.40 21.40 21.20 21.20 700 14,890
30/03/2018 21.20 21.40 21.20 21.20 7,700 163,780
29/03/2018 21.20 21.30 21.20 21.20 30,800 653,700
28/03/2018 21.20 21.40 21.20 21.20 41,300 877,680
27/03/2018 22.20 22.20 22.00 22.10 57,200 1,263,990
26/03/2018 21.80 22.00 21.70 22.00 34,300 748,530
23/03/2018 21.80 21.80 21.70 21.80 5,400 117,670
22/03/2018 21.70 21.90 21.70 21.80 8,400 182,960
21/03/2018 21.80 21.90 21.70 21.70 20,300 442,640
20/03/2018 21.80 21.80 21.70 21.80 25,500 554,230
19/03/2018 21.70 21.80 21.70 21.70 27,100 588,250
16/03/2018 21.40 21.60 21.40 21.60 9,700 208,760
15/03/2018 21.50 21.50 21.40 21.50 11,600 249,330
14/03/2018 21.40 21.50 21.40 21.50 4,600 98,690
13/03/2018 21.60 21.60 21.50 21.50 14,900 320,370
12/03/2018 21.40 21.60 21.40 21.50 18,700 400,630
09/03/2018 21.50 21.50 21.30 21.30 21,200 454,560
08/03/2018 21.30 21.80 21.30 21.50 35,900 774,030
07/03/2018 21.30 21.30 21.20 21.30 4,000 85,090
06/03/2018 21.20 21.30 21.10 21.30 5,800 122,940
05/03/2018 21.10 21.20 21.10 21.20 25,400 536,040
02/03/2018 21.10 21.50 21.10 21.30 16,400 348,110
28/02/2018 21.30 21.40 21.30 21.30 3,500 74,570
27/02/2018 21.20 21.30 21.10 21.20 56,700 1,201,080
26/02/2018 21.40 21.50 21.10 21.10 46,900 997,390
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

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe