Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 2.200
0.00 (0.00%)
At close: Oct 7, 2025
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | - | 179,677 |
| Oct 7, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 53,414 |
| Oct 6, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 1,318,981 |
| Oct 3, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -2.65% | 26,719,420 |
| Oct 2, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 1.80% | 2,549,670 |
| Oct 1, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | - | 504,305 |
| Sep 30, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | - | 602,059 |
| Sep 29, 2025 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 1.83% | 544,770 |
| Sep 26, 2025 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | - | 370,012 |
| Sep 25, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 1,082,883 |
| Sep 24, 2025 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | -0.93% | 776,515 |
| Sep 23, 2025 | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | -1.82% | 637,800 |
| Sep 22, 2025 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 435,846 |
| Sep 19, 2025 | 2.22 | 2.26 | 2.20 | 2.22 | 2.22 | 1.83% | 2,145,740 |
| Sep 18, 2025 | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | -1.80% | 631,557 |
| Sep 17, 2025 | 2.22 | 2.24 | 2.18 | 2.22 | 2.22 | -0.89% | 1,934,121 |
| Sep 16, 2025 | 2.20 | 2.32 | 2.18 | 2.24 | 2.24 | - | 1,655,045 |
| Sep 15, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | 4.67% | 1,531,314 |
| Sep 12, 2025 | 2.14 | 2.20 | 2.12 | 2.14 | 2.14 | -2.73% | 3,414,427 |
| Sep 11, 2025 | 2.16 | 2.24 | 2.12 | 2.20 | 2.20 | - | 2,275,755 |
| Sep 10, 2025 | 2.16 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | 2,734,517 |
| Sep 9, 2025 | 2.14 | 2.16 | 2.08 | 2.14 | 2.14 | 1.90% | 970,919 |
| Sep 8, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 1,208,512 |
| Sep 5, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 3.88% | 748,010 |
| Sep 4, 2025 | 2.04 | 2.10 | 2.02 | 2.06 | 2.06 | -0.96% | 23,087,720 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 87,351 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 246,295 |
| Sep 1, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | -0.96% | 587,885 |
| Aug 29, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | - | 256,903 |
| Aug 28, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | -0.95% | 271,607 |
| Aug 27, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 8.25% | 702,837 |
| Aug 26, 2025 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | 165,489 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 2.08% | 267,315 |
| Aug 22, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | 0.52% | 398,609 |
| Aug 21, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 219,604 |
| Aug 20, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 291,490 |
| Aug 19, 2025 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | 1.04% | 417,524 |
| Aug 18, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 220,513 |
| Aug 15, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -1.02% | 558,853 |
| Aug 14, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | - | 187,347 |
| Aug 13, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 3.14% | 629,266 |
| Aug 8, 2025 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -0.52% | 126,787 |
| Aug 7, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | 185,230 |
| Aug 6, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 100,348 |
| Aug 5, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | 358,259 |
| Aug 4, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 191,798 |
| Aug 1, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 292,611 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -3.08% | 387,193 |
| Jul 30, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 1,153,525 |
| Jul 29, 2025 | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | 0.52% | 1,405,990 |