Skip to main content
Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.820
-0.030 (-1.62%)
Last updated: Mar 9, 2026, 3:10 PM ICT

Nongfu Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.821.821.791.821.82-1.09%310,589
Mar 6, 20261.861.871.841.841.843.37%391,850
Mar 5, 20261.811.821.781.781.781.14%172,479
Mar 4, 20261.791.821.761.761.76-3.83%1,222,373
Mar 2, 20261.831.861.831.831.83-2.14%662,543
Feb 27, 20261.861.871.851.871.871.08%264,980
Feb 26, 20261.881.881.851.851.85-1.60%500,735
Feb 25, 20261.891.901.881.881.88-129,970
Feb 24, 20261.881.891.871.881.88-1.05%549,942
Feb 23, 20261.901.911.891.901.901.06%145,561
Feb 20, 20261.901.901.861.881.88-1.05%427,078
Feb 19, 20261.911.921.901.901.90-0.52%22,607
Feb 18, 20261.891.921.881.911.911.06%169,131
Feb 17, 20261.911.921.891.891.89-0.53%105,526
Feb 16, 20261.891.911.891.901.90-32,558
Feb 13, 20261.911.911.891.901.90-1.04%1,009,618
Feb 12, 20261.931.941.921.921.92-2.04%152,321
Feb 11, 20261.941.961.941.961.961.55%129,374
Feb 10, 20261.961.971.931.931.93-2.03%275,823
Feb 9, 20261.981.991.951.971.97-0.51%183,100
Feb 6, 20261.991.991.961.981.98-1.00%258,995
Feb 5, 20262.002.021.982.002.002.56%433,423
Feb 4, 20261.931.961.921.951.952.09%313,106
Feb 3, 20261.891.911.891.911.911.06%277,913
Feb 2, 20261.911.931.891.891.89-2.07%477,101
Jan 30, 20261.971.971.931.931.93-3.02%763,444
Jan 29, 20262.002.001.971.991.990.51%308,357
Jan 28, 20261.972.001.971.981.980.51%485,201
Jan 27, 20261.961.981.961.971.971.03%137,755
Jan 26, 20261.921.971.921.951.95-3.47%1,098,509
Jan 23, 20262.022.042.002.022.02-292,638
Jan 22, 20262.042.082.022.022.02-0.98%1,796,409
Jan 21, 20262.002.042.002.042.042.51%1,021,369
Jan 20, 20261.992.021.991.991.990.51%1,148,845
Jan 19, 20262.062.061.981.981.98-4.81%1,359,306
Jan 16, 20262.082.082.062.082.08-0.95%1,761,281
Jan 15, 20262.042.102.042.102.102.94%2,907,911
Jan 14, 20262.042.082.022.042.046.25%919,471
Jan 13, 20261.931.931.911.921.920.52%148,630
Jan 12, 20261.891.921.871.911.911.06%238,435
Jan 9, 20261.911.921.881.891.89-2.07%100,360
Jan 8, 20261.911.931.901.931.93-0.52%62,546
Jan 7, 20261.941.941.911.941.94-0.51%167,995
Jan 6, 20261.921.961.921.951.951.56%339,024
Jan 5, 20261.931.951.911.921.92-134,751
Dec 30, 20251.911.941.911.921.921.05%825,290
Dec 29, 20251.941.951.891.901.90-2.56%116,289
Dec 26, 20251.941.951.931.951.950.52%21,214
Dec 25, 20251.931.941.931.941.94-12,701
Dec 24, 20251.931.951.931.941.94-52,759
Dec 23, 20251.941.941.921.941.94-23,567
Dec 22, 20251.921.941.921.941.941.57%77,059
Dec 19, 20251.901.921.901.911.913.24%287,360
Dec 18, 20251.871.871.851.851.85-1.07%41,147
Dec 17, 20251.841.881.831.871.872.19%249,715
Dec 16, 20251.811.841.811.831.831.10%20,046
Dec 15, 20251.861.871.811.811.81-4.74%599,816
Dec 12, 20251.901.921.901.901.902.70%509,493
Dec 11, 20251.851.881.781.851.85-4.64%610,537
Dec 9, 20251.931.941.921.941.94-40,770
Dec 8, 20251.961.961.931.941.94-3.00%146,839
Dec 4, 20251.952.001.952.002.00-130,140
Dec 3, 20251.982.001.952.002.00-1.96%513,010
Dec 2, 20252.042.042.022.042.04-17,682
Dec 1, 20252.042.042.022.042.04-107,167
Nov 28, 20252.062.062.022.042.04-4.67%240,643
Nov 27, 20252.102.142.102.142.141.90%29,806
Nov 26, 20252.142.142.102.102.10-1.87%25,328
Nov 25, 20252.102.142.102.142.141.90%65,387
Nov 24, 20252.102.122.102.102.101.94%49,135
Nov 21, 20252.082.122.062.062.06-2.83%340,850
Nov 20, 20252.102.142.102.122.12-0.93%214,526
Nov 19, 20252.142.162.082.142.14-403,624
Nov 18, 20252.242.242.142.142.14-3.60%358,961
Nov 17, 20252.242.262.222.222.22-1.77%221,517
Nov 14, 20252.262.302.222.262.26-514,029
Nov 13, 20252.322.322.242.262.26-1.74%599,017
Nov 12, 20252.322.342.302.302.302.68%567,059
Nov 11, 20252.242.242.222.242.24-66,412
Nov 10, 20252.182.242.182.242.242.75%268,251
Nov 7, 20252.182.202.162.182.18-216,572
Nov 6, 20252.142.202.142.182.183.81%113,557
Nov 5, 20252.102.142.082.102.10-1.87%408,365
Nov 4, 20252.182.182.142.142.14-0.93%68,642
Nov 3, 20252.162.202.142.162.160.93%71,079
Oct 31, 20252.142.162.122.142.14-0.93%218,811
Oct 30, 20252.162.182.142.162.16-3.57%1,378,388
Oct 29, 20252.222.242.222.242.24-20,716
Oct 28, 20252.222.242.182.242.24-0.88%427,002
Oct 27, 20252.242.302.242.262.260.89%156,793
Oct 24, 20252.302.302.242.242.24-2.61%86,070
Oct 22, 20252.322.322.282.302.30-133,262
Oct 21, 20252.322.342.302.302.30-440,937
Oct 20, 20252.282.342.282.302.306.48%301,447
Oct 17, 20252.302.302.162.162.16-6.90%964,507
Oct 16, 20252.282.322.282.322.323.57%230,433
Oct 15, 20252.242.262.242.242.240.90%188,296
Oct 14, 20252.282.282.222.222.22-2.63%1,001,166
Oct 10, 20252.282.302.262.282.280.88%386,459
Oct 9, 20252.262.302.262.262.262.73%1,283,601