Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.970
-0.010 (-0.51%)
At close: Feb 9, 2026
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 238,435 |
| Jan 9, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -2.07% | 100,360 |
| Jan 8, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 62,546 |
| Jan 7, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | 167,995 |
| Jan 6, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 339,024 |
| Jan 5, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | - | 134,751 |
| 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 |