S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 24 January 2019 to 23 April 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/03/2019 ถึง 04/04/2019)
18.70 19.60 18.70 19.10 97,900 1,877,780
Previous 4 weeks
(22/02/2019 ถึง 21/03/2019)
19.20 19.50 18.80 19.30 107,100 2,050,510
Daily Historical Data
23/04/2019 18.90 19.00 18.90 19.00 3,600 68,190
22/04/2019 19.20 19.20 19.00 19.00 1,400 26,750
19/04/2019 19.10 19.20 19.10 19.10 2,300 43,940
18/04/2019 19.10 19.10 19.10 19.10 100 1,910
17/04/2019 18.90 18.90 18.90 18.90 200 3,780
12/04/2019 - - - - 0 0
11/04/2019 - - - - 0 0
10/04/2019 18.90 18.90 18.80 18.90 9,400 176,800
09/04/2019 19.00 19.10 19.00 19.00 3,000 57,010
05/04/2019 19.00 19.00 19.00 19.00 1,000 19,000
04/04/2019 19.10 19.10 19.10 19.10 100 1,910
03/04/2019 19.00 19.10 19.00 19.10 6,900 131,760
02/04/2019 19.20 19.20 19.10 19.10 1,700 32,540
01/04/2019 - - - - 0 0
29/03/2019 - - - - 0 0
28/03/2019 19.10 19.10 19.00 19.00 500 9,540
27/03/2019 19.30 19.30 19.00 19.10 16,000 308,280
26/03/2019 19.40 19.50 19.40 19.50 1,600 31,080
25/03/2019 19.10 19.60 19.10 19.60 30,600 596,610
22/03/2019 18.70 19.30 18.70 19.20 40,500 766,060
21/03/2019 19.40 19.50 19.30 19.30 22,000 426,640
20/03/2019 19.40 19.50 19.40 19.50 15,100 292,950
19/03/2019 19.30 19.40 19.30 19.40 4,900 95,010
18/03/2019 19.30 19.30 19.30 19.30 1,500 28,950
15/03/2019 19.40 19.40 19.10 19.10 900 17,250
14/03/2019 19.20 19.20 19.10 19.10 1,100 21,110
13/03/2019 19.30 19.30 19.30 19.30 800 15,440
12/03/2019 19.30 19.30 19.30 19.30 100 1,930
11/03/2019 19.30 19.40 19.30 19.40 1,200 23,200
08/03/2019 19.20 19.40 19.20 19.40 3,900 75,520
07/03/2019 19.30 19.30 19.20 19.20 900 17,290
06/03/2019 19.20 19.20 19.20 19.20 300 5,760
05/03/2019 19.20 19.20 19.00 19.20 4,600 87,920
04/03/2019 19.10 19.30 19.10 19.20 600 11,510
01/03/2019 19.20 19.20 19.10 19.10 2,800 53,510
28/02/2019 19.10 19.10 19.00 19.00 2,500 47,580
27/02/2019 19.00 19.10 18.80 18.90 43,700 825,100
26/02/2019 - - - - 0 0
25/02/2019 - - - - 0 0
22/02/2019 19.20 19.20 19.20 19.20 200 3,840
21/02/2019 - - - - 0 0
20/02/2019 18.90 19.10 18.90 19.10 800 15,180
18/02/2019 19.10 19.10 18.90 19.10 1,200 22,900
15/02/2019 19.10 19.10 19.10 19.10 100 1,910
14/02/2019 19.00 19.00 19.00 19.00 1,100 20,900
13/02/2019 19.00 19.10 19.00 19.00 38,400 730,200
12/02/2019 19.10 19.10 19.10 19.10 3,800 72,580
11/02/2019 19.20 19.20 19.10 19.10 1,000 19,180
08/02/2019 19.10 19.10 19.00 19.00 25,800 492,080
07/02/2019 19.10 19.10 19.10 19.10 5,600 106,960
06/02/2019 19.20 19.20 19.10 19.20 5,900 112,780
05/02/2019 19.20 19.20 19.10 19.20 2,600 49,720
04/02/2019 19.10 19.10 19.10 19.10 30,000 573,000
01/02/2019 19.10 19.10 19.00 19.10 4,500 85,900
31/01/2019 18.90 19.10 18.90 19.10 5,400 102,830
30/01/2019 18.80 19.00 18.80 19.00 3,800 72,180
29/01/2019 19.00 19.00 18.90 19.00 7,100 134,350
28/01/2019 19.10 19.10 19.00 19.10 6,900 131,250
25/01/2019 19.10 19.40 19.00 19.10 1,100 21,020
24/01/2019 19.00 19.00 19.00 19.00 1,400 26,600

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe