UK markets open in 4 hours
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,089.96 +148.18 (+0.83%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,337.20 -11.90 (-0.51%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,261.13 +166.36 (+0.32%)
BCAP Mid Small CG ETF (BMSCG.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 04:02PM ICT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.30 | 9.30 | 9.24 | 9.24 | 9.24 | 11,900 |
| 13 Jun 2024 | 9.34 | 9.41 | 9.34 | 9.38 | 9.38 | 3,700 |
| 12 Jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 11 Jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 10 Jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 07 Jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 06 Jun 2024 | 9.59 | 9.59 | 9.51 | 9.51 | 9.51 | 7,900 |
| 05 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 04 Jun 2024 | 9.71 | 9.71 | 9.59 | 9.59 | 9.59 | 500 |
| 31 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 30 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 29 May 2024 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 3,400 |
| 28 May 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 300 |
| 27 May 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 24 May 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 23 May 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1,500 |
| 21 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 20 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 17 May 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 3,700 |
| 16 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 15 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 14 May 2024 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | 300 |
| 13 May 2024 | 9.64 | 9.68 | 9.64 | 9.64 | 9.64 | 14,000 |
| 10 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2,100 |
| 09 May 2024 | 9.59 | 9.66 | 9.59 | 9.66 | 9.66 | 1,600 |
| 08 May 2024 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 300 |
| 07 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 02 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 30 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 29 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 200 |
| 26 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 25 Apr 2024 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | 5,000 |
| 24 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 23 Apr 2024 | 9.31 | 9.38 | 9.31 | 9.35 | 9.35 | 21,500 |
| 22 Apr 2024 | 9.23 | 9.31 | 9.23 | 9.29 | 9.29 | 6,000 |
| 19 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 18 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 17 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 11 Apr 2024 | 9.68 | 9.68 | 9.58 | 9.58 | 9.58 | 1,700 |
| 10 Apr 2024 | 9.62 | 9.67 | 9.62 | 9.67 | 9.67 | 2,300 |
| 09 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 05 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 100 |
| 04 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 50,000 |
| 02 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 01 Apr 2024 | 9.56 | 9.60 | 9.49 | 9.54 | 9.54 | 13,200 |
| 29 Mar 2024 | 9.53 | 9.53 | 9.48 | 9.48 | 9.48 | 700 |
| 28 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 27 Mar 2024 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | 3,300 |
| 26 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 25 Mar 2024 | 9.60 | 9.61 | 9.49 | 9.49 | 9.49 | 2,600 |
| 22 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 21 Mar 2024 | 9.58 | 9.58 | 9.55 | 9.56 | 9.56 | 4,900 |
| 20 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 19 Mar 2024 | 9.54 | 9.61 | 9.53 | 9.60 | 9.60 | 5,600 |
| 18 Mar 2024 | 9.67 | 9.67 | 9.58 | 9.58 | 9.58 | 1,000 |
| 15 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 14 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 13 Mar 2024 | 9.49 | 9.52 | 9.49 | 9.51 | 9.51 | 7,600 |
| 12 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 11 Mar 2024 | 9.42 | 9.49 | 9.41 | 9.41 | 9.41 | 2,700 |
| 08 Mar 2024 | 9.38 | 9.46 | 9.38 | 9.46 | 9.46 | 1,300 |
| 07 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3,800 |
| 06 Mar 2024 | 9.37 | 9.39 | 9.33 | 9.33 | 9.33 | 500 |
| 05 Mar 2024 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | 600 |
| 04 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 01 Mar 2024 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 300 |
| 29 Feb 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 6,900 |
| 28 Feb 2024 | 9.45 | 9.45 | 9.43 | 9.45 | 9.45 | 3,300 |
| 27 Feb 2024 | 9.48 | 9.56 | 9.45 | 9.51 | 9.51 | 5,600 |
| 23 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 8,100 |
| 22 Feb 2024 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | 11,200 |
| 21 Feb 2024 | 9.39 | 9.45 | 9.38 | 9.45 | 9.45 | 6,200 |
| 20 Feb 2024 | 9.33 | 9.33 | 9.29 | 9.32 | 9.32 | 1,300 |
| 19 Feb 2024 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | 7,000 |
| 16 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,300 |
| 15 Feb 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 1,700 |
| 14 Feb 2024 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | 1,900 |
| 13 Feb 2024 | 9.36 | 9.36 | 9.21 | 9.21 | 9.21 | 13,900 |
| 12 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 09 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
| 08 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1,000 |
| 07 Feb 2024 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | 200 |
| 06 Feb 2024 | 9.43 | 9.48 | 9.43 | 9.48 | 9.48 | 800 |
| 05 Feb 2024 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | 1,900 |
| 02 Feb 2024 | 9.34 | 9.39 | 9.34 | 9.39 | 9.39 | 3,300 |
| 01 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 100 |
| 31 Jan 2024 | 9.30 | 9.30 | 9.23 | 9.26 | 9.26 | 5,500 |
| 30 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 29 Jan 2024 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | 1,600 |
| 26 Jan 2024 | 9.33 | 9.33 | 9.21 | 9.21 | 9.21 | 900 |
| 25 Jan 2024 | 9.33 | 9.33 | 9.31 | 9.31 | 9.31 | 1,700 |
| 24 Jan 2024 | 9.18 | 9.31 | 9.16 | 9.31 | 9.31 | 6,800 |
| 23 Jan 2024 | 9.26 | 9.31 | 9.17 | 9.20 | 9.20 | 3,400 |
| 22 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 19 Jan 2024 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | 5,500 |
| 18 Jan 2024 | 9.29 | 9.30 | 9.27 | 9.30 | 9.30 | 3,400 |
| 17 Jan 2024 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 7,000 |
| 16 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.