Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 2.140
-0.060 (-2.73%)
At close: Sep 12, 2025
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.14 | 2.20 | 2.12 | 2.14 | - | -2.73% | 3,414,427 |
| Sep 11, 2025 | 2.16 | 2.24 | 2.12 | 2.20 | - | - | 2,275,755 |
| Sep 10, 2025 | 2.16 | 2.20 | 2.14 | 2.20 | - | 2.80% | 2,734,517 |
| Sep 9, 2025 | 2.14 | 2.16 | 2.08 | 2.14 | - | 1.90% | 970,919 |
| Sep 8, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | - | -1.87% | 1,208,512 |
| Sep 5, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | - | 3.88% | 748,010 |
| Sep 4, 2025 | 2.04 | 2.10 | 2.02 | 2.06 | - | -0.96% | 23,087,720 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | - | - | 87,351 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | - | 0.97% | 246,295 |
| Sep 1, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | - | -0.96% | 587,885 |
| Aug 29, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | - | - | 256,903 |
| Aug 28, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | - | -0.95% | 271,607 |
| Aug 27, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | - | 8.25% | 702,837 |
| Aug 26, 2025 | 1.96 | 1.98 | 1.94 | 1.94 | - | -1.02% | 165,489 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | - | 2.08% | 267,315 |
| Aug 22, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | - | 0.52% | 398,609 |
| Aug 21, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | - | -2.05% | 219,604 |
| Aug 20, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | - | - | 291,490 |
| Aug 19, 2025 | 1.94 | 1.98 | 1.94 | 1.95 | - | 1.04% | 417,524 |
| Aug 18, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | - | -1.03% | 220,513 |
| Aug 15, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | - | -1.02% | 558,853 |
| Aug 14, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | - | - | 187,347 |
| Aug 13, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | - | 3.14% | 629,266 |
| Aug 8, 2025 | 1.92 | 1.94 | 1.88 | 1.91 | - | -0.52% | 126,787 |
| Aug 7, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | - | 1.59% | 185,230 |
| Aug 6, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | - | 0.53% | 100,348 |
| Aug 5, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | - | - | 358,259 |
| Aug 4, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | - | 0.53% | 191,798 |
| Aug 1, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | - | -1.06% | 292,611 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | - | -3.08% | 387,193 |
| Jul 30, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | - | 1.04% | 1,153,525 |
| Jul 29, 2025 | 1.88 | 1.94 | 1.87 | 1.93 | - | 0.52% | 1,405,990 |
| Jul 25, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | - | 4.92% | 1,358,361 |
| Jul 24, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | - | -0.54% | 421,940 |
| Jul 23, 2025 | 1.87 | 1.88 | 1.82 | 1.84 | - | -1.60% | 685,880 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | - | 2.75% | 698,363 |
| Jul 21, 2025 | 1.82 | 1.85 | 1.82 | 1.82 | - | 3.41% | 316,672 |
| Jul 18, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | - | 4.14% | 960,599 |
| Jul 17, 2025 | 1.72 | 1.74 | 1.69 | 1.69 | - | 1.20% | 817,215 |
| Jul 16, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | - | -0.60% | 723,077 |
| Jul 15, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | - | 2.44% | 832,383 |
| Jul 14, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | - | 0.61% | 147,978 |
| Jul 11, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | - | 1.87% | 265,197 |
| Jul 9, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | - | -1.84% | 236,333 |
| Jul 8, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | - | - | 591,281 |
| Jul 7, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | - | -1.21% | 164,203 |
| Jul 4, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | - | - | 171,457 |
| Jul 3, 2025 | 1.66 | 1.67 | 1.63 | 1.65 | - | -1.20% | 517,340 |
| Jul 2, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | - | 0.60% | 59,934 |
| Jul 1, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | - | 0.61% | 88,020 |