Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.900
+0.040 (2.15%)
At close: Nov 3, 2026
BKK:NONGFU80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.88 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 816,470 |
| Nov 2, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 2.20% | 906,882 |
| Oct 30, 2026 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 5.20% | 463,148 |
| Oct 29, 2026 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | - | 149,736 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 28,036 |
| Oct 27, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -1.69% | 9,102 |
| Oct 26, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 4.71% | 68,062 |
| Oct 22, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -3.95% | 32,559 |
| Oct 21, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 108,391 |
| Oct 20, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 4.09% | 351,837 |
| Oct 19, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 16,615 |
| Oct 15, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -1.13% | 139,123 |
| Oct 14, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 21,531 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 141,040 |
| Oct 9, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 4.09% | 295,567 |
| Oct 8, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | - | 103,974 |
| Oct 7, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 89,723 |
| Oct 6, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | - | 43,548 |
| Oct 5, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 42,307 |
| Oct 2, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.75% | 12,642 |
| Oct 1, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 60,412 |
| Sep 30, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 442,169 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 278,965 |
| Sep 28, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 2.44% | 67,927 |
| Sep 25, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | -2.38% | 196,619 |
| Sep 24, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 30,335 |
| Sep 23, 2026 | 1.66 | 1.80 | 1.65 | 1.67 | 1.67 | - | 144,533 |
| Sep 22, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | 147,791 |
| Sep 21, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 7,490 |
| Sep 18, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -1.19% | 190,454 |
| Sep 17, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 254,861 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 76,294 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 87,526 |
| Sep 14, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 287,478 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 68,740 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -2.34% | 177,672 |
| Sep 9, 2026 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | - | 98,812 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -3.93% | 169,830 |
| Sep 7, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | -1.11% | 158,470 |
| Sep 4, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 46,974 |
| Sep 3, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 29,842 |
| Sep 2, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 94,076 |
| Sep 1, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.76% | 259,348 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 3,220 |
| Aug 28, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | 0.55% | 191,318 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 81,823 |
| Aug 26, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | - | 144,339 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 62,791 |
| Aug 24, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 102,178 |
| Aug 21, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 6,520 |