S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 25 April 2017 to 20 July 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/06/2017 ถึง 05/07/2017)
23.90 24.00 23.50 23.70 118,800 2,827,310
Previous 4 weeks
(25/05/2017 ถึง 21/06/2017)
23.80 24.10 23.70 23.80 154,900 3,693,720
Daily Historical Data
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
26/05/2017 23.80 24.00 23.80 23.90 1,600 38,230
25/05/2017 23.80 23.90 23.80 23.90 5,800 138,360
24/05/2017 23.80 23.80 23.80 23.80 5,300 126,140
23/05/2017 23.60 23.80 23.60 23.80 200 4,740
22/05/2017 23.90 23.90 23.70 23.70 700 16,660
19/05/2017 23.60 24.00 23.60 24.00 3,500 83,610
18/05/2017 23.90 23.90 23.40 23.50 39,600 930,580
17/05/2017 24.00 24.00 23.80 23.90 4,500 107,540
16/05/2017 23.90 23.90 23.90 23.90 12,100 289,190
15/05/2017 24.00 24.00 23.80 23.80 2,700 64,470
12/05/2017 23.90 24.10 23.90 24.00 11,600 277,820
11/05/2017 23.90 24.00 23.90 24.00 5,300 126,980
09/05/2017 23.70 23.90 23.70 23.90 3,100 73,860
08/05/2017 23.70 23.70 23.70 23.70 78,700 1,865,190
05/05/2017 23.60 23.90 23.60 23.70 25,700 607,920
04/05/2017 24.00 24.00 23.70 23.90 4,000 95,220
03/05/2017 24.00 24.00 23.70 23.80 63,400 1,521,370
02/05/2017 23.70 23.80 23.60 23.70 20,700 489,600
28/04/2017 23.70 23.90 23.60 23.70 33,800 802,360
27/04/2017 24.10 24.20 23.50 23.80 166,900 3,973,180
26/04/2017 24.70 24.70 24.00 24.10 30,100 732,170
25/04/2017 24.60 24.60 24.50 24.50 2,000 49,010

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe