BCAP MSCI Thailand ETF Fund (BMSCITH.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:37PM ICT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.34 | 9.35 | 9.29 | 9.31 | 9.31 | 55,800 |
| 13 Jun 2024 | 9.39 | 9.41 | 9.32 | 9.34 | 9.34 | 127,800 |
| 12 Jun 2024 | 9.39 | 9.39 | 9.31 | 9.37 | 9.37 | 39,900 |
| 11 Jun 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 10 Jun 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 07 Jun 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 06 Jun 2024 | 9.51 | 9.54 | 9.44 | 9.46 | 9.46 | 71,400 |
| 05 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 04 Jun 2024 | 9.50 | 9.59 | 9.48 | 9.50 | 9.50 | 80,900 |
| 31 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 30 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 29 May 2024 | 9.69 | 9.69 | 9.58 | 9.58 | 9.58 | 118,300 |
| 28 May 2024 | 9.72 | 9.74 | 9.71 | 9.71 | 9.71 | 26,500 |
| 27 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 24 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 May 2024 | 9.77 | 9.78 | 9.70 | 9.75 | 9.75 | 73,700 |
| 21 May 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 20 May 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 17 May 2024 | 9.82 | 9.88 | 9.82 | 9.84 | 9.84 | 26,600 |
| 16 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 15 May 2024 | 9.86 | 9.87 | 9.76 | 9.78 | 9.78 | 41,800 |
| 14 May 2024 | 9.81 | 9.86 | 9.80 | 9.81 | 9.81 | 46,900 |
| 13 May 2024 | 9.82 | 9.82 | 9.77 | 9.78 | 9.78 | 34,500 |
| 10 May 2024 | 9.79 | 9.80 | 9.73 | 9.79 | 9.79 | 30,500 |
| 09 May 2024 | 9.80 | 9.85 | 9.78 | 9.79 | 9.79 | 24,600 |
| 08 May 2024 | 9.82 | 9.84 | 9.80 | 9.81 | 9.81 | 23,400 |
| 07 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 03 May 2024 | 9.70 | 9.77 | 9.70 | 9.76 | 9.76 | 131,300 |
| 02 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 30 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 29 Apr 2024 | 9.68 | 9.73 | 9.60 | 9.63 | 9.63 | 32,600 |
| 26 Apr 2024 | 9.68 | 9.72 | 9.66 | 9.70 | 9.70 | 28,900 |
| 25 Apr 2024 | 9.64 | 9.72 | 9.64 | 9.68 | 9.68 | 35,100 |
| 24 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 23 Apr 2024 | 9.58 | 9.66 | 9.58 | 9.62 | 9.62 | 126,700 |
| 22 Apr 2024 | 9.55 | 9.58 | 9.54 | 9.54 | 9.54 | 50,400 |
| 19 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 18 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 17 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 11 Apr 2024 | 9.98 | 10.02 | 9.78 | 9.78 | 9.78 | 34,600 |
| 10 Apr 2024 | 9.92 | 10.00 | 9.92 | 9.98 | 9.98 | 42,800 |
| 09 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 05 Apr 2024 | 9.68 | 9.73 | 9.66 | 9.72 | 9.72 | 57,600 |
| 04 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 03 Apr 2024 | 9.70 | 9.74 | 9.68 | 9.70 | 9.70 | 241,200 |
| 02 Apr 2024 | 9.69 | 9.71 | 9.68 | 9.68 | 9.68 | 34,000 |
| 01 Apr 2024 | 9.70 | 9.70 | 9.68 | 9.70 | 9.70 | 35,500 |
| 29 Mar 2024 | 9.67 | 9.69 | 9.65 | 9.68 | 9.68 | 21,200 |
| 28 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 27 Mar 2024 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | 27,300 |
| 26 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 25 Mar 2024 | 9.68 | 9.75 | 9.65 | 9.65 | 9.65 | 60,400 |
| 22 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 21 Mar 2024 | 9.74 | 9.78 | 9.73 | 9.76 | 9.76 | 30,500 |
| 20 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 19 Mar 2024 | 9.83 | 9.84 | 9.76 | 9.77 | 9.77 | 35,000 |
| 18 Mar 2024 | 9.83 | 9.83 | 9.80 | 9.83 | 9.83 | 20,800 |
| 15 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 14 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Mar 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 98,000 |
| 12 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 11 Mar 2024 | 9.74 | 9.77 | 9.74 | 9.74 | 9.74 | 22,200 |
| 08 Mar 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | 85,200 |
| 07 Mar 2024 | 9.70 | 9.72 | 9.67 | 9.70 | 9.70 | 23,200 |
| 06 Mar 2024 | 9.54 | 9.72 | 9.54 | 9.70 | 9.70 | 28,100 |
| 05 Mar 2024 | 9.61 | 9.61 | 9.52 | 9.57 | 9.57 | 110,700 |
| 04 Mar 2024 | 9.64 | 9.65 | 9.55 | 9.62 | 9.62 | 112,900 |
| 01 Mar 2024 | 9.64 | 9.68 | 9.57 | 9.65 | 9.65 | 65,300 |
| 29 Feb 2024 | 9.66 | 9.69 | 9.61 | 9.65 | 9.65 | 51,600 |
| 28 Feb 2024 | 9.75 | 9.75 | 9.70 | 9.71 | 9.71 | 32,700 |
| 27 Feb 2024 | 9.81 | 9.83 | 9.71 | 9.77 | 9.77 | 37,300 |
| 23 Feb 2024 | 9.81 | 9.84 | 9.80 | 9.81 | 9.81 | 32,600 |
| 22 Feb 2024 | 9.74 | 9.81 | 9.73 | 9.80 | 9.80 | 139,500 |
| 21 Feb 2024 | 9.61 | 9.74 | 9.61 | 9.70 | 9.70 | 107,200 |
| 20 Feb 2024 | 9.63 | 9.65 | 9.60 | 9.60 | 9.60 | 43,000 |
| 19 Feb 2024 | 9.62 | 9.69 | 9.62 | 9.63 | 9.63 | 28,100 |
| 16 Feb 2024 | 9.62 | 9.69 | 9.61 | 9.62 | 9.62 | 37,500 |
| 15 Feb 2024 | 9.59 | 9.60 | 9.56 | 9.60 | 9.60 | 28,000 |
| 14 Feb 2024 | 9.58 | 9.60 | 9.56 | 9.59 | 9.59 | 38,600 |
| 13 Feb 2024 | 9.63 | 9.68 | 9.62 | 9.63 | 9.63 | 39,100 |
| 12 Feb 2024 | 9.63 | 9.64 | 9.62 | 9.63 | 9.63 | 25,100 |
| 09 Feb 2024 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | 28,100 |
| 08 Feb 2024 | 9.69 | 9.75 | 9.61 | 9.65 | 9.65 | 55,100 |
| 07 Feb 2024 | 9.70 | 9.74 | 9.70 | 9.70 | 9.70 | 35,100 |
| 06 Feb 2024 | 9.63 | 9.69 | 9.63 | 9.67 | 9.67 | 50,800 |
| 05 Feb 2024 | 9.62 | 9.63 | 9.59 | 9.61 | 9.61 | 25,300 |
| 02 Feb 2024 | 9.53 | 9.64 | 9.53 | 9.61 | 9.61 | 187,000 |
| 01 Feb 2024 | 9.48 | 9.54 | 9.45 | 9.51 | 9.51 | 43,900 |
| 31 Jan 2024 | 9.50 | 9.53 | 9.44 | 9.49 | 9.49 | 142,600 |
| 30 Jan 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 27,800 |
| 29 Jan 2024 | 9.55 | 9.56 | 9.50 | 9.52 | 9.52 | 25,100 |
| 26 Jan 2024 | 9.59 | 9.60 | 9.47 | 9.52 | 9.52 | 43,200 |
| 25 Jan 2024 | 9.58 | 9.58 | 9.52 | 9.55 | 9.55 | 27,500 |
| 24 Jan 2024 | 9.42 | 9.55 | 9.40 | 9.54 | 9.54 | 72,600 |
| 23 Jan 2024 | 9.51 | 9.54 | 9.40 | 9.42 | 9.42 | 120,800 |
| 22 Jan 2024 | 9.57 | 9.57 | 9.47 | 9.50 | 9.50 | 164,900 |
| 19 Jan 2024 | 9.54 | 9.61 | 9.54 | 9.58 | 9.58 | 37,400 |
| 18 Jan 2024 | 9.59 | 9.59 | 9.50 | 9.54 | 9.54 | 102,600 |
| 17 Jan 2024 | 9.70 | 9.70 | 9.56 | 9.58 | 9.58 | 101,900 |
| 16 Jan 2024 | 9.75 | 9.76 | 9.70 | 9.70 | 9.70 | 36,200 |
| *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.