Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.790
+0.020 (1.13%)
Last updated: Sep 4, 2026, 1:34 PM ICT
BKK:NONGFU80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 152,243 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 9,299 |
| Aug 18, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | - | 113,583 |
| Aug 17, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 82,232 |
| Aug 14, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 134,037 |
| Aug 13, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | - | 33,027 |
| Aug 11, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -2.16% | 136,077 |
| Aug 10, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | 2.78% | 56,436 |
| Aug 7, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 154,606 |
| Aug 6, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 0.56% | 215,411 |
| Aug 5, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | -1.10% | 231,033 |
| Aug 4, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -2.15% | 179,436 |
| Aug 3, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -1.06% | 97,482 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | -2.59% | 470,938 |
| Jul 30, 2026 | 1.94 | 1.95 | 1.84 | 1.93 | 1.93 | 10.92% | 7,675,548 |
| Jul 27, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 100,173 |
| 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 |