Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.900
-0.060 (-3.06%)
At close: May 5, 2026
BKK:NONGFU80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | -3.06% | 194,727 |
| Apr 30, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -2.00% | 265,706 |
| Apr 29, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 4.17% | 309,460 |
| Apr 28, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 377,562 |
| Apr 27, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | - | 307,584 |
| Apr 24, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 180,621 |
| Apr 23, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | -0.51% | 1,199,014 |
| Apr 22, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 520,668 |
| Apr 21, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 719,537 |
| Apr 20, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | 5.85% | 695,167 |
| Apr 17, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -2.59% | 91,966 |
| Apr 16, 2026 | 1.90 | 1.98 | 1.88 | 1.93 | 1.93 | -0.52% | 340,929 |
| Apr 10, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.52% | 58,307 |
| Apr 9, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 59,320 |
| Apr 8, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | 1.02% | 320,216 |
| Apr 7, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 34,316 |
| Apr 3, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 10,094 |
| Apr 2, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -0.51% | 105,696 |
| Apr 1, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | 1.55% | 549,064 |
| Mar 31, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | 2.12% | 700,324 |
| Mar 30, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 120,062 |
| Mar 27, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | 2.19% | 207,470 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -2.66% | 138,913 |
| Mar 25, 2026 | 1.92 | 1.94 | 1.88 | 1.88 | 1.88 | 7.43% | 1,864,726 |
| 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 |