Filter Dates:
Historical price from 28 November 2023 to 23 February 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/01/2024 ถึง 09/02/2024)
15.90 15.90 15.60 15.70 215,067 3,371,600
Previous 4 weeks
(28/12/2023 ถึง 26/01/2024)
16.30 16.70 15.70 15.90 540,008 8,702,200
Daily Historical Data
23/02/2024 16.10 16.10 16.00 16.10 42,603 684,450
22/02/2024 15.80 16.00 15.80 16.00 65,001 1,035,060
21/02/2024 15.70 15.90 15.70 15.90 82,806 1,305,040
20/02/2024 15.70 15.70 15.60 15.70 45,100 704,650
19/02/2024 15.80 15.80 15.70 15.80 18,100 284,860
16/02/2024 15.70 15.90 15.70 15.80 5,703 89,660
15/02/2024 15.80 15.90 15.70 15.80 34,811 548,860
14/02/2024 15.70 15.80 15.70 15.70 26,500 416,780
13/02/2024 15.80 15.90 15.70 15.80 59,992 946,690
12/02/2024 15.70 15.90 15.70 15.80 18,011 282,820
09/02/2024 15.60 15.70 15.60 15.70 16,100 251,470
08/02/2024 15.70 15.70 15.60 15.70 17,307 270,230
07/02/2024 15.60 15.70 15.60 15.70 27,205 424,630
06/02/2024 15.70 15.80 15.60 15.70 40,001 626,200
05/02/2024 15.70 15.70 15.60 15.70 17,800 277,790
02/02/2024 15.70 15.80 15.70 15.70 36,738 576,630
01/02/2024 15.70 15.90 15.70 15.80 7,900 124,280
31/01/2024 15.70 15.90 15.70 15.90 11,700 183,820
30/01/2024 15.80 15.90 15.70 15.90 35,800 565,000
29/01/2024 15.90 15.90 15.90 15.90 4,516 71,550
26/01/2024 15.90 15.90 15.80 15.90 5,700 90,110
25/01/2024 15.90 15.90 15.80 15.90 19,012 300,830
24/01/2024 15.80 15.90 15.80 15.90 16,500 261,270
23/01/2024 15.90 16.00 15.70 16.00 71,000 1,122,000
22/01/2024 15.90 16.00 15.90 16.00 8,668 136,850
19/01/2024 16.10 16.20 15.70 15.70 72,600 1,148,250
18/01/2024 16.00 16.20 16.00 16.20 6,700 107,730
17/01/2024 16.00 16.20 16.00 16.20 19,807 318,490
16/01/2024 16.20 16.20 15.90 16.10 43,701 699,390
15/01/2024 16.30 16.30 16.00 16.20 35,425 569,060
12/01/2024 16.40 16.40 16.20 16.20 39,000 632,780
11/01/2024 16.30 16.50 16.20 16.40 22,513 365,870
10/01/2024 16.40 16.50 16.40 16.50 1,203 19,750
09/01/2024 16.40 16.50 16.30 16.50 12,432 202,930
08/01/2024 16.40 16.50 16.40 16.50 25,412 417,610
05/01/2024 16.50 16.60 16.40 16.50 19,500 320,590
04/01/2024 16.50 16.50 16.40 16.50 15,700 258,520
03/01/2024 16.60 16.60 16.30 16.50 32,600 533,640
02/01/2024 16.40 16.70 16.30 16.60 49,730 820,580
28/12/2023 16.30 16.60 16.30 16.60 22,805 375,950
27/12/2023 16.20 16.50 16.20 16.50 47,442 779,340
26/12/2023 16.50 16.50 16.30 16.50 37,195 606,830
25/12/2023 16.60 16.60 16.30 16.50 15,717 256,870
22/12/2023 16.60 16.60 16.50 16.60 2,410 39,780
21/12/2023 16.80 16.80 16.80 16.80 4,500 75,600
20/12/2023 16.40 16.80 16.30 16.80 30,535 507,470
19/12/2023 16.30 16.60 16.30 16.60 18,918 311,440
18/12/2023 16.50 16.60 16.30 16.40 27,201 448,690
15/12/2023 16.10 16.50 16.00 16.50 22,800 368,710
14/12/2023 16.50 16.50 16.20 16.20 13,932 225,480
13/12/2023 16.40 16.40 16.20 16.30 26,500 431,650
12/12/2023 16.30 16.60 16.20 16.60 32,810 534,440
08/12/2023 16.80 16.80 16.40 16.60 5,715 95,100
07/12/2023 16.40 16.50 16.30 16.50 33,500 547,790
06/12/2023 16.50 16.60 16.40 16.50 16,510 271,920
04/12/2023 16.60 16.70 16.50 16.60 3,773 61,140
01/12/2023 16.80 16.90 16.70 16.70 806 13,410
30/11/2023 16.80 16.90 16.50 16.90 3,404 56,670
29/11/2023 17.00 17.00 16.90 16.90 911 15,220
28/11/2023 16.80 16.90 16.80 16.80 3,310 55,540

Remark : Volume from SET main board.

IR Contact

kessuda@snpfood.com 02-785-4000

Email Alerts

Subscribe