Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.920
+0.020 (1.05%)
Last updated: Dec 30, 2025, 10:00 AM ICT
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 1.05% | 825,290 |
| Dec 29, 2025 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | -2.56% | 116,289 |
| Dec 26, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 21,214 |
| Dec 25, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 12,701 |
| Dec 24, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 52,759 |
| Dec 23, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 23,567 |
| Dec 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.57% | 77,059 |
| Dec 19, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 3.24% | 287,360 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 41,147 |
| Dec 17, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 2.19% | 249,715 |
| Dec 16, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 20,046 |
| Dec 15, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -4.74% | 599,816 |
| Dec 12, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 2.70% | 509,493 |
| Dec 11, 2025 | 1.85 | 1.88 | 1.78 | 1.85 | 1.85 | -4.64% | 610,537 |
| Dec 9, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | - | 40,770 |
| Dec 8, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -3.00% | 146,839 |
| Dec 4, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 130,140 |
| Dec 3, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | -1.96% | 513,010 |
| Dec 2, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 17,682 |
| Dec 1, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 107,167 |
| Nov 28, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -4.67% | 240,643 |
| Nov 27, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 29,806 |
| Nov 26, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 25,328 |
| Nov 25, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 65,387 |
| Nov 24, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | 1.94% | 49,135 |
| Nov 21, 2025 | 2.08 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 340,850 |
| Nov 20, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | 214,526 |
| Nov 19, 2025 | 2.14 | 2.16 | 2.08 | 2.14 | 2.14 | - | 403,624 |
| Nov 18, 2025 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -3.60% | 358,961 |
| Nov 17, 2025 | 2.24 | 2.26 | 2.22 | 2.22 | 2.22 | -1.77% | 221,517 |
| Nov 14, 2025 | 2.26 | 2.30 | 2.22 | 2.26 | 2.26 | - | 514,029 |
| Nov 13, 2025 | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | -1.74% | 599,017 |
| Nov 12, 2025 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | 2.68% | 567,059 |
| Nov 11, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | - | 66,412 |
| Nov 10, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.75% | 268,251 |
| Nov 7, 2025 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | - | 216,572 |
| Nov 6, 2025 | 2.14 | 2.20 | 2.14 | 2.18 | 2.18 | 3.81% | 113,557 |
| Nov 5, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 408,365 |
| Nov 4, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 68,642 |
| Nov 3, 2025 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | 0.93% | 71,079 |
| Oct 31, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 218,811 |
| Oct 30, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -3.57% | 1,378,388 |
| Oct 29, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 20,716 |
| Oct 28, 2025 | 2.22 | 2.24 | 2.18 | 2.24 | 2.24 | -0.88% | 427,002 |
| Oct 27, 2025 | 2.24 | 2.30 | 2.24 | 2.26 | 2.26 | 0.89% | 156,793 |
| Oct 24, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 86,070 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | - | 133,262 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | - | 440,937 |
| Oct 20, 2025 | 2.28 | 2.34 | 2.28 | 2.30 | 2.30 | 6.48% | 301,447 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -6.90% | 964,507 |