S&P

Historical Price
  • btn-mail
  • btn-print

Filter Dates:
Historical price from 17 September 2019 to 13 December 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(14/11/2019 ถึง 27/11/2019)
15.80 15.90 15.00 15.50 55,000 851,520
Previous 4 weeks
(16/10/2019 ถึง 13/11/2019)
16.70 16.70 15.50 15.90 173,100 2,778,700
Daily Historical Data
13/12/2019 16.00 16.00 16.00 16.00 200 3,200
12/12/2019 15.70 15.80 15.70 15.80 200 3,150
11/12/2019 15.70 15.70 15.60 15.70 2,000 31,220
09/12/2019 15.90 16.00 15.90 16.00 8,800 140,680
06/12/2019 - - - - 0 0
04/12/2019 - - - - 0 0
03/12/2019 16.00 16.00 16.00 16.00 4,500 72,000
02/12/2019 16.00 16.00 16.00 16.00 142,600 2,281,600
29/11/2019 16.00 16.00 16.00 16.00 24,900 398,400
28/11/2019 16.50 16.50 15.80 16.00 2,700 43,410
27/11/2019 15.50 15.50 15.50 15.50 3,000 46,500
26/11/2019 15.60 15.60 15.50 15.50 200 3,110
25/11/2019 15.50 15.50 15.50 15.50 300 4,650
22/11/2019 15.40 15.60 15.40 15.50 3,900 60,140
21/11/2019 15.40 15.40 15.40 15.40 3,000 46,200
20/11/2019 15.40 15.50 15.40 15.50 20,500 317,740
19/11/2019 15.40 15.70 15.20 15.40 2,000 30,640
18/11/2019 15.50 15.50 15.00 15.40 6,100 93,310
15/11/2019 15.80 15.90 15.40 15.50 7,500 116,320
14/11/2019 15.80 15.80 15.50 15.50 8,500 132,910
13/11/2019 15.90 16.00 15.90 15.90 500 7,960
12/11/2019 15.70 16.00 15.70 15.90 3,600 57,500
11/11/2019 16.00 16.40 15.70 15.70 4,600 73,700
08/11/2019 16.30 16.30 16.00 16.00 19,500 317,230
07/11/2019 16.40 16.40 16.20 16.30 600 9,770
06/11/2019 16.40 16.40 16.40 16.40 200 3,280
05/11/2019 16.30 16.40 16.30 16.40 400 6,550
04/11/2019 15.90 16.50 15.80 16.40 1,400 22,950
01/11/2019 16.00 16.00 16.00 16.00 200 3,200
31/10/2019 16.00 16.00 16.00 16.00 200 3,200
30/10/2019 15.60 16.00 15.60 16.00 300 4,750
29/10/2019 16.00 16.00 15.80 15.80 1,400 22,330
28/10/2019 16.00 16.00 16.00 16.00 600 9,600
25/10/2019 16.20 16.50 16.00 16.00 2,000 32,510
24/10/2019 16.20 16.30 16.00 16.30 104,600 1,674,590
22/10/2019 16.10 16.30 16.10 16.20 11,400 184,400
21/10/2019 16.40 16.40 15.50 16.00 20,300 323,570
18/10/2019 16.70 16.70 16.50 16.60 1,200 19,940
17/10/2019 - - - - 0 0
16/10/2019 16.70 16.70 16.70 16.70 100 1,670
15/10/2019 16.80 16.80 16.70 16.70 600 10,040
11/10/2019 16.80 16.80 16.80 16.80 200 3,360
10/10/2019 16.80 16.80 16.80 16.80 800 13,440
09/10/2019 16.70 16.80 16.70 16.80 700 11,700
08/10/2019 - - - - 0 0
07/10/2019 16.70 16.80 16.60 16.70 800 13,370
04/10/2019 16.70 16.70 16.70 16.70 300 5,010
03/10/2019 16.70 16.90 16.50 16.50 14,000 234,770
02/10/2019 17.00 17.00 16.40 16.40 5,300 88,660
01/10/2019 16.90 16.90 16.90 16.90 3,100 52,390
30/09/2019 16.90 16.90 16.80 16.80 2,300 38,650
27/09/2019 16.90 16.90 16.90 16.90 6,000 101,400
26/09/2019 16.90 16.90 16.80 16.90 800 13,510
25/09/2019 16.90 16.90 16.80 16.80 5,200 87,720
24/09/2019 16.80 16.80 16.80 16.80 100 1,680
23/09/2019 16.90 16.90 16.80 16.80 19,400 327,470
20/09/2019 16.90 16.90 16.90 16.90 1,000 16,900
19/09/2019 16.90 16.90 16.80 16.80 1,500 25,310
18/09/2019 16.80 16.90 16.80 16.90 500 8,410
17/09/2019 16.80 16.80 16.60 16.60 1,600 26,750

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe