S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 26 July 2017 to 20 October 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/09/2017 ถึง 05/10/2017)
22.60 22.70 22.10 22.30 243,100 5,424,170
Previous 4 weeks
(25/08/2017 ถึง 21/09/2017)
22.30 22.90 22.00 22.60 283,100 6,353,450
Daily Historical Data
20/10/2017 22.10 22.30 22.10 22.30 8,100 179,030
19/10/2017 22.30 22.40 22.10 22.10 6,500 144,960
18/10/2017 22.30 22.30 22.10 22.20 18,200 403,910
17/10/2017 22.20 22.30 22.20 22.30 4,500 99,930
16/10/2017 22.30 22.30 22.20 22.20 21,400 475,520
12/10/2017 22.20 22.30 22.20 22.30 14,200 315,860
11/10/2017 22.30 22.40 22.20 22.30 18,700 416,520
10/10/2017 22.30 22.30 22.30 22.30 8,700 194,010
09/10/2017 22.40 22.40 22.20 22.40 14,500 323,450
06/10/2017 22.40 22.50 22.40 22.40 31,300 702,910
05/10/2017 22.60 22.70 22.10 22.30 47,200 1,051,080
04/10/2017 22.40 22.70 22.20 22.50 17,500 392,010
03/10/2017 22.20 22.40 22.20 22.40 8,200 183,440
02/10/2017 22.60 22.60 22.10 22.20 40,200 894,030
29/09/2017 22.40 22.40 22.40 22.40 8,800 197,120
28/09/2017 22.20 22.40 22.20 22.40 9,300 207,500
27/09/2017 22.40 22.40 22.10 22.10 39,000 867,460
26/09/2017 22.50 22.50 22.30 22.40 7,100 158,910
25/09/2017 22.30 22.40 22.20 22.40 13,000 289,710
22/09/2017 22.60 22.60 22.10 22.50 52,800 1,182,910
21/09/2017 22.60 22.60 22.60 22.60 6,000 135,600
20/09/2017 22.60 22.70 22.40 22.70 33,200 746,850
19/09/2017 22.70 22.80 22.60 22.60 23,800 538,410
18/09/2017 22.80 22.80 22.70 22.70 23,000 522,330
15/09/2017 22.80 22.90 22.80 22.90 13,100 298,930
14/09/2017 22.70 22.80 22.70 22.70 7,800 177,080
13/09/2017 22.70 22.80 22.60 22.60 6,500 147,660
12/09/2017 22.50 22.60 22.50 22.60 33,100 746,180
11/09/2017 22.50 22.50 22.30 22.40 17,500 392,500
08/09/2017 22.60 22.60 22.50 22.50 7,500 168,970
07/09/2017 22.50 22.50 22.50 22.50 4,800 108,000
06/09/2017 22.30 22.40 22.30 22.40 9,000 201,400
05/09/2017 22.30 22.40 22.30 22.40 11,700 262,040
04/09/2017 22.20 22.30 22.10 22.30 12,800 283,540
01/09/2017 22.30 22.30 22.20 22.20 4,400 97,820
31/08/2017 22.10 22.20 22.00 22.20 27,700 609,690
30/08/2017 22.30 22.30 22.00 22.20 11,900 262,410
29/08/2017 22.00 22.50 22.00 22.40 11,800 263,860
28/08/2017 22.40 22.40 22.00 22.00 12,700 282,680
25/08/2017 22.30 22.40 22.30 22.40 4,800 107,500
24/08/2017 22.40 22.40 22.40 22.40 700 15,680
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

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe