Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.880
+0.130 (7.43%)
At close: Mar 25, 2026
BKK:NONGFU80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 106,417 |
| Mar 23, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -3.91% | 117,660 |
| Mar 20, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 534,264 |
| Mar 19, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 373 |
| Mar 18, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 83,257 |
| Mar 17, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -1.09% | 97,826 |
| Mar 16, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 276,184 |
| Mar 13, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 54,072 |
| Mar 12, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -3.83% | 427,851 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 127,073 |
| Mar 10, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 592,057 |
| Mar 9, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | -1.09% | 310,589 |
| Mar 6, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | 3.37% | 391,850 |
| Mar 5, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | 1.14% | 172,479 |
| Mar 4, 2026 | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | -3.83% | 1,222,373 |
| Mar 2, 2026 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | -2.14% | 662,543 |
| Feb 27, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 264,980 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 500,735 |
| Feb 25, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | - | 129,970 |
| Feb 24, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 549,942 |
| Feb 23, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 145,561 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 427,078 |
| Feb 19, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 22,607 |
| Feb 18, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 169,131 |
| Feb 17, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 105,526 |
| Feb 16, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 32,558 |
| Feb 13, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -1.04% | 1,009,618 |
| Feb 12, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -2.04% | 152,321 |
| Feb 11, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.55% | 129,374 |
| Feb 10, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 275,823 |
| Feb 9, 2026 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 183,100 |
| Feb 6, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -1.00% | 258,995 |
| Feb 5, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 2.56% | 433,423 |
| Feb 4, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 2.09% | 313,106 |
| Feb 3, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 277,913 |
| Feb 2, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 477,101 |
| Jan 30, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -3.02% | 763,444 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 308,357 |
| Jan 28, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 485,201 |
| Jan 27, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 1.03% | 137,755 |
| Jan 26, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | -3.47% | 1,098,509 |
| Jan 23, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 292,638 |
| Jan 22, 2026 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 1,796,409 |
| Jan 21, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.51% | 1,021,369 |
| Jan 20, 2026 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | 0.51% | 1,148,845 |
| Jan 19, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -4.81% | 1,359,306 |
| Jan 16, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 1,761,281 |
| Jan 15, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 2.94% | 2,907,911 |
| Jan 14, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 6.25% | 919,471 |
| Jan 13, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 148,630 |