Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand · Delayed Price · Currency is THB 1.750
+0.040 (2.34%)
At close: Jul 3, 2026
BKK:NONGFU80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |