Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.810
+0.010 (0.56%)
At close: May 25, 2026
BKK:NONGFU80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.87 | 1.91 | 1.86 | 1.89 | 1.84 | -0.53% | 505,254 |
| May 12, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.85 | -1.04% | 143,010 |
| May 11, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.87 | -0.52% | 83,543 |
| May 8, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.88 | -0.52% | 137,051 |
| May 7, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.89 | 1.04% | 130,077 |
| May 6, 2026 | 1.90 | 1.95 | 1.89 | 1.92 | 1.87 | 1.05% | 83,357 |
| May 5, 2026 | 1.91 | 1.96 | 1.89 | 1.90 | 1.85 | -3.06% | 194,727 |
| Apr 30, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.91 | -2.00% | 265,706 |
| Apr 29, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 1.95 | 4.17% | 309,460 |
| Apr 28, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.87 | - | 377,562 |
| Apr 27, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.87 | - | 307,584 |
| Apr 24, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.87 | -2.04% | 180,621 |
| Apr 23, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.91 | -0.51% | 1,199,014 |
| Apr 22, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.92 | -1.50% | 520,668 |
| Apr 21, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.95 | 0.50% | 719,537 |
| Apr 20, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.94 | 5.85% | 695,167 |
| Apr 17, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.83 | -2.59% | 91,966 |
| Apr 16, 2026 | 1.90 | 1.98 | 1.88 | 1.93 | 1.88 | -0.52% | 340,929 |
| Apr 10, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.89 | -1.52% | 58,307 |
| Apr 9, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.92 | -0.51% | 59,320 |
| Apr 8, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.93 | 1.02% | 320,216 |
| Apr 7, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.91 | 0.51% | 34,316 |
| Apr 3, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.90 | - | 10,094 |
| Apr 2, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.90 | -0.51% | 105,696 |
| Apr 1, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.91 | 1.55% | 549,064 |
| Mar 31, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.88 | 2.12% | 700,324 |
| Mar 30, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.84 | 1.07% | 120,062 |
| Mar 27, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.82 | 2.19% | 207,470 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.78 | -2.66% | 138,913 |
| Mar 25, 2026 | 1.92 | 1.94 | 1.88 | 1.88 | 1.83 | 7.43% | 1,864,726 |
| Mar 24, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.71 | 1.74% | 106,417 |
| Mar 23, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.68 | -3.91% | 117,660 |
| Mar 20, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.74 | -0.56% | 534,264 |
| Mar 19, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.75 | 0.56% | 373 |
| Mar 18, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.74 | -1.11% | 83,257 |
| Mar 17, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.76 | -1.09% | 97,826 |
| Mar 16, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.78 | 2.23% | 276,184 |
| Mar 13, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.74 | 1.70% | 54,072 |
| Mar 12, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.72 | -3.83% | 427,851 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.78 | 0.55% | 127,073 |
| Mar 10, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.77 | - | 592,057 |
| Mar 9, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.77 | -1.09% | 310,589 |