UK markets open in 5 hours 30 minutes
NIKKEI 225
38,628.14 +554.16 (+1.46%) HANG SENG
18,537.81 0.00 (0.00%) CRUDE OIL
79.75 +0.49 (+0.62%) GOLD FUTURES
2,360.70 +20.40 (+0.87%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,167.04 +1,068.46 (+2.18%)
Hang Seng China Enterprises Index ETF (HKCE01.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:18PM ICT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 7,643 |
| 08 May 2024 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | 17,287 |
| 07 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 03 May 2024 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 30,374 |
| 02 May 2024 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 44,303 |
| 30 Apr 2024 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | 3,093 |
| 29 Apr 2024 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | 175,850 |
| 26 Apr 2024 | 19.80 | 20.30 | 19.80 | 20.30 | 20.30 | 244,032 |
| 25 Apr 2024 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | 128,079 |
| 24 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 23 Apr 2024 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | 52,397 |
| 22 Apr 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 15,495 |
| 19 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 18 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 17 Apr 2024 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | 24,002 |
| 11 Apr 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 4,878 |
| 10 Apr 2024 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | 14,861 |
| 09 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 7,226 |
| 05 Apr 2024 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 17,806 |
| 04 Apr 2024 | 18.80 | 18.80 | 18.50 | 18.70 | 18.70 | 335 |
| 03 Apr 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 43,574 |
| 02 Apr 2024 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 38,110 |
| 01 Apr 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 10,599 |
| 29 Mar 2024 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 10,920 |
| 28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 16,463 |
| 26 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 Mar 2024 | 18.20 | 18.30 | 18.00 | 18.20 | 18.20 | 38,986 |
| 22 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 21 Mar 2024 | 18.30 | 18.50 | 18.20 | 18.40 | 18.40 | 9,108 |
| 20 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 Mar 2024 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | 3,370 |
| 18 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 5,781 |
| 15 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 14 Mar 2024 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | 66,266 |
| 13 Mar 2024 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 54,486 |
| 12 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11 Mar 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 10,890 |
| 08 Mar 2024 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 1,967 |
| 07 Mar 2024 | 17.50 | 17.60 | 17.20 | 17.30 | 17.30 | 7,276 |
| 06 Mar 2024 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 5,352 |
| 05 Mar 2024 | 17.30 | 17.50 | 17.10 | 17.30 | 17.30 | 25,838 |
| 04 Mar 2024 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | 20,747 |
| 01 Mar 2024 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | 17,552 |
| 29 Feb 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | 3,089 |
| 28 Feb 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | 30,974 |
| 27 Feb 2024 | 17.70 | 18.10 | 17.50 | 18.10 | 18.10 | 29,230 |
| 23 Feb 2024 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 6,380 |
| 22 Feb 2024 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 70,050 |
| 21 Feb 2024 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 64,017 |
| 20 Feb 2024 | 17.10 | 17.30 | 16.90 | 17.30 | 17.30 | 32,211 |
| 19 Feb 2024 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 71,753 |
| 16 Feb 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 196,527 |
| 15 Feb 2024 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 10,325 |
| 14 Feb 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 6,501 |
| 13 Feb 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 25,276 |
| 12 Feb 2024 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 3,040 |
| 09 Feb 2024 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 2,002 |
| 08 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | 19,185 |
| 07 Feb 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 48,128 |
| 06 Feb 2024 | 16.40 | 17.00 | 16.40 | 16.90 | 16.90 | 16,210 |
| 05 Feb 2024 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 24,513 |
| 02 Feb 2024 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | 4,270 |
| 01 Feb 2024 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | 69,968 |
| 31 Jan 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | 8,099 |
| 30 Jan 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 6,881 |
| 29 Jan 2024 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 27,851 |
| 26 Jan 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 372,465 |
| 25 Jan 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 43,245 |
| 24 Jan 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 7,273 |
| 23 Jan 2024 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | 43,076 |
| 22 Jan 2024 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | 44,726 |
| 19 Jan 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 36,500 |
| 18 Jan 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 615 |
| 17 Jan 2024 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | 45,480 |
| 16 Jan 2024 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | 13,066 |
| 15 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 12 Jan 2024 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 6,044 |
| 11 Jan 2024 | 16.60 | 16.90 | 16.60 | 16.60 | 16.60 | 9,339 |
| 10 Jan 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 4,020 |
| 09 Jan 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 45,089 |
| 08 Jan 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 45,927 |
| 05 Jan 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 2,851 |
| 04 Jan 2024 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | 46,348 |
| 03 Jan 2024 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 17,244 |
| 28 Dec 2023 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 8,001 |
| 27 Dec 2023 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 131,124 |
| 26 Dec 2023 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1,121 |
| 25 Dec 2023 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | 657 |
| 22 Dec 2023 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | 35,525 |
| 21 Dec 2023 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 1,866 |
| 20 Dec 2023 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | 5,136 |
| 19 Dec 2023 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 90,230 |
| 18 Dec 2023 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | 7,948 |
| 15 Dec 2023 | 17.30 | 17.40 | 17.10 | 17.20 | 17.20 | 17,093 |
| 14 Dec 2023 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 17,839 |
| 13 Dec 2023 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 222,684 |
| 12 Dec 2023 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 2,472 |
| 08 Dec 2023 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 7,319 |
| 07 Dec 2023 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 9,695 |
| *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.