Skip to main content
Nongfu Spring Co., Ltd. (BKK:NONGFU80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.970
+0.050 (2.60%)
Last updated: Apr 29, 2026, 11:31 AM ICT

Nongfu Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.921.941.921.921.92-377,562
Apr 27, 20261.901.931.901.921.92-307,584
Apr 24, 20261.961.961.921.921.92-2.04%180,621
Apr 23, 20261.951.961.941.961.96-0.51%1,199,014
Apr 22, 20261.982.001.971.971.97-1.50%520,668
Apr 21, 20262.002.021.992.002.000.50%719,537
Apr 20, 20261.972.021.971.991.995.85%695,167
Apr 17, 20261.881.891.861.881.88-2.59%91,966
Apr 16, 20261.901.981.881.931.93-0.52%340,929
Apr 10, 20261.961.961.941.941.94-1.52%58,307
Apr 9, 20261.981.981.951.971.97-0.51%59,320
Apr 8, 20261.992.001.981.981.981.02%320,216
Apr 7, 20261.951.961.951.961.960.51%34,316
Apr 3, 20261.961.961.951.951.95-10,094
Apr 2, 20261.971.991.951.951.95-0.51%105,696
Apr 1, 20262.022.021.961.961.961.55%549,064
Mar 31, 20261.931.971.931.931.932.12%700,324
Mar 30, 20261.881.901.871.891.891.07%120,062
Mar 27, 20261.871.901.871.871.872.19%207,470
Mar 26, 20261.881.891.831.831.83-2.66%138,913
Mar 25, 20261.921.941.881.881.887.43%1,864,726
Mar 24, 20261.721.761.721.751.751.74%106,417
Mar 23, 20261.741.751.701.721.72-3.91%117,660
Mar 20, 20261.781.801.771.791.79-0.56%534,264
Mar 19, 20261.791.811.791.801.800.56%373
Mar 18, 20261.791.801.781.791.79-1.10%83,257
Mar 17, 20261.821.821.781.811.81-1.09%97,826
Mar 16, 20261.791.841.791.831.832.23%276,184
Mar 13, 20261.781.791.771.791.791.70%54,072
Mar 12, 20261.781.781.751.761.76-3.83%427,851
Mar 11, 20261.851.851.821.831.830.55%127,073
Mar 10, 20261.821.841.811.821.82-592,057
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