Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 2.260
0.00 (0.00%)
At close: Nov 14, 2025
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 3.57% | 230,433 |
| Oct 15, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | 0.90% | 188,296 |
| Oct 14, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -2.63% | 1,001,166 |
| Oct 10, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | 0.88% | 386,459 |
| Oct 9, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | 2.73% | 1,283,601 |
| 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 |