Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.730
-0.040 (-2.26%)
At close: Jul 24, 2026
BKK:NONGFU80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -2.26% | 306,622 |
| Jul 23, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -3.80% | 359,020 |
| Jul 22, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 167,511 |
| Jul 21, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | 1.12% | 537,279 |
| Jul 20, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 157,381 |
| Jul 17, 2026 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | - | 74,815 |
| Jul 16, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 236,423 |
| Jul 15, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 238,776 |
| Jul 14, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 549,051 |
| Jul 13, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 1.17% | 228,506 |
| Jul 10, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 542,647 |
| Jul 9, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 84,037 |
| Jul 8, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 295,945 |
| Jul 7, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -2.82% | 165,575 |
| Jul 6, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 64,629 |
| Jul 3, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 2.34% | 143,964 |
| Jul 2, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 253,100 |
| Jul 1, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 272,835 |
| Jun 30, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -6.08% | 809,904 |
| Jun 29, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | 1.12% | 789,378 |
| Jun 26, 2026 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | -1.10% | 339,037 |
| Jun 25, 2026 | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | 1.69% | 456,454 |
| Jun 24, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 508,932 |
| Jun 23, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 18,911 |
| Jun 22, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 26,825 |
| Jun 19, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 39,111 |
| Jun 18, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | -1.12% | 382,264 |
| Jun 17, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -1.10% | 616,124 |
| Jun 16, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -2.16% | 65,219 |
| Jun 15, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 230,831 |
| Jun 12, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 2.81% | 512,889 |
| Jun 11, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 150,688 |
| Jun 10, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.71% | 170,454 |
| Jun 9, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 141,871 |
| Jun 8, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 79,596 |
| Jun 5, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -1.66% | 250,911 |
| Jun 4, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | -1.63% | 447,196 |
| Jun 2, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.79% | 151,166 |
| May 29, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 87,734 |
| May 28, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | -1.11% | 227,245 |
| May 27, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 934,531 |
| May 26, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 440,648 |
| May 25, 2026 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 112,926 |
| May 22, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 84,167 |
| May 21, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 0.36% | 327,441 |
| May 20, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.78 | 1.10% | 146,674 |
| May 19, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.76 | - | 463,521 |
| May 18, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.76 | -1.63% | 805,700 |
| May 15, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.79 | -1.60% | 3,041,500 |
| May 14, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.82 | -1.06% | 179,861 |