Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.880
0.00 (0.00%)
At close: Aug 5, 2025, 4:30 PM ICT
Nongfu Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | - | -0.60% | 227,207 |
| Jun 27, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | - | - | 295,687 |
| Jun 26, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | - | - | 1,602,510 |
| Jun 25, 2025 | 1.64 | 1.67 | 1.64 | 1.66 | - | 2.47% | 626,213 |
| Jun 24, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | - | 2.53% | 242,142 |
| Jun 23, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | - | 0.64% | 318,962 |
| Jun 20, 2025 | 1.58 | 1.60 | 1.48 | 1.57 | - | -1.26% | 617,367 |
| Jun 19, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | - | -1.24% | 565,011 |
| Jun 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | - | - | 103,052 |
| Jun 17, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | - | -1.83% | 97,371 |
| Jun 16, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | - | 1.23% | 543,246 |
| Jun 13, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | - | 1.89% | 989,544 |
| Jun 12, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | - | - | 195,427 |
| Jun 11, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | - | -3.05% | 608,275 |
| Jun 10, 2025 | 1.64 | 1.67 | 1.61 | 1.64 | - | - | 901,701 |
| Jun 9, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | - | - | 462,132 |
| Jun 6, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | - | 0.61% | 476,119 |
| Jun 5, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | - | 0.62% | 209,534 |
| Jun 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | - | 1.25% | 534,749 |
| May 30, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | - | -3.03% | 261,438 |
| May 29, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | - | 1.23% | 491,225 |
| May 28, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | - | 2.52% | 1,331,752 |
| May 27, 2025 | 1.56 | 1.59 | 1.53 | 1.59 | - | 0.63% | 1,881,816 |
| May 26, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | - | 3.95% | 651,631 |
| May 23, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | - | -1.30% | 282,298 |
| May 22, 2025 | 1.53 | 1.55 | 1.50 | 1.54 | - | -3.75% | 1,206,202 |