S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 20 April 2018 to 16 July 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/06/2018 ถึง 02/07/2018)
20.50 20.50 19.30 19.80 35,200 703,670
Previous 4 weeks
(21/05/2018 ถึง 18/06/2018)
21.20 21.50 20.50 20.60 246,500 5,200,580
Daily Historical Data
16/07/2018 20.60 20.60 20.50 20.50 2,000 41,010
13/07/2018 20.50 20.60 20.50 20.60 2,000 41,100
12/07/2018 20.50 20.60 20.50 20.60 400 8,220
11/07/2018 20.40 20.40 20.30 20.40 7,100 144,790
10/07/2018 20.20 20.50 20.20 20.50 5,200 105,380
09/07/2018 20.20 20.40 19.00 20.20 3,700 73,370
06/07/2018 20.30 20.40 20.30 20.40 600 12,190
05/07/2018 20.30 20.30 20.10 20.20 3,300 66,780
04/07/2018 20.10 20.40 20.10 20.40 1,900 38,510
03/07/2018 - - - - 0 0
02/07/2018 - - - - 0 0
29/06/2018 19.60 19.70 19.30 19.60 6,700 130,910
28/06/2018 20.20 20.20 20.20 20.20 100 2,020
27/06/2018 19.90 20.20 19.90 20.20 5,000 100,220
26/06/2018 19.70 20.00 19.60 20.00 8,100 160,210
25/06/2018 20.30 20.30 20.10 20.20 5,800 117,260
22/06/2018 20.30 20.30 20.30 20.30 100 2,030
21/06/2018 20.30 20.30 20.30 20.30 500 10,150
20/06/2018 20.40 20.50 20.40 20.50 200 4,090
19/06/2018 20.50 20.50 20.10 20.40 8,700 176,780
18/06/2018 20.80 20.80 20.50 20.60 4,000 82,430
15/06/2018 20.90 20.90 20.70 20.70 3,900 81,230
14/06/2018 20.70 20.80 20.70 20.70 1,800 37,280
13/06/2018 20.70 20.70 20.70 20.70 100 2,070
12/06/2018 20.70 20.80 20.50 20.50 14,900 307,320
11/06/2018 20.80 21.00 20.50 20.50 20,100 415,000
08/06/2018 21.00 21.10 20.80 20.80 7,400 154,550
07/06/2018 21.20 21.20 20.90 21.10 44,500 936,560
06/06/2018 21.20 21.30 21.20 21.30 20,300 432,370
05/06/2018 21.20 21.30 21.20 21.30 600 12,750
04/06/2018 21.40 21.40 21.40 21.40 4,900 104,860
01/06/2018 21.50 21.50 21.40 21.50 15,300 328,400
31/05/2018 21.20 21.40 21.10 21.40 17,500 373,020
30/05/2018 21.20 21.20 21.10 21.20 8,100 171,220
28/05/2018 21.10 21.20 21.10 21.20 4,100 86,610
25/05/2018 21.20 21.20 21.10 21.10 3,500 74,150
24/05/2018 21.20 21.30 21.20 21.20 11,500 243,920
23/05/2018 21.20 21.30 21.20 21.30 10,200 216,260
22/05/2018 21.20 21.20 21.10 21.20 2,300 48,750
21/05/2018 21.20 21.30 21.20 21.30 51,500 1,091,830
18/05/2018 21.20 21.30 21.20 21.20 46,200 979,460
17/05/2018 21.20 21.20 21.20 21.20 90,700 1,922,840
16/05/2018 21.20 21.30 21.20 21.20 7,700 163,360
15/05/2018 21.10 21.20 21.10 21.20 11,100 234,960
14/05/2018 21.20 21.20 21.10 21.10 2,000 42,300
11/05/2018 21.10 21.30 21.10 21.30 11,300 239,160
10/05/2018 21.20 21.20 21.10 21.20 9,300 196,560
09/05/2018 20.90 21.20 20.90 21.20 7,500 157,900
08/05/2018 21.10 21.10 21.10 21.10 700 14,770
07/05/2018 21.10 21.20 21.10 21.10 9,600 202,650
04/05/2018 21.20 21.40 21.10 21.20 11,400 241,630
03/05/2018 21.30 21.50 21.20 21.20 13,500 286,450
02/05/2018 21.30 21.30 21.20 21.30 5,800 123,430
30/04/2018 21.30 21.40 21.30 21.30 2,300 49,010
27/04/2018 21.20 21.50 20.90 21.40 15,600 329,700
26/04/2018 21.50 21.50 20.90 21.50 17,300 366,170
25/04/2018 21.20 21.60 21.10 21.50 9,700 205,830
24/04/2018 21.40 21.50 21.40 21.50 2,500 53,510
23/04/2018 21.40 21.40 21.20 21.40 7,000 148,700
20/04/2018 21.40 21.40 21.30 21.40 10,000 213,750

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe