Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,131.91 -3,197.62 (-4.97%) CMC Crypto 200
1,266.57 -43.15 (-3.29%)
B-52 Capital Public Company Limited (B52.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:20PM ICT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.5900 | 0.6600 | 0.5600 | 0.5700 | 0.5700 | 19,745 |
| 21 Jun 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 2,300 |
| 20 Jun 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 5,200 |
| 19 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 18 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 17 Jun 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 42,900 |
| 14 Jun 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 6,000 |
| 13 Jun 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 4,300 |
| 12 Jun 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 200 |
| 11 Jun 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 10 Jun 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 45,300 |
| 07 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 06 Jun 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 800 |
| 05 Jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 04 Jun 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 5,500 |
| 31 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 30 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 29 May 2024 | 0.7500 | 0.7500 | 0.6400 | 0.7400 | 0.7400 | 13,100 |
| 28 May 2024 | 0.7100 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 9,400 |
| 27 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 24 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 23 May 2024 | 0.7200 | 0.8400 | 0.7000 | 0.7400 | 0.7400 | 7,200 |
| 21 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 20 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 17 May 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 2,100 |
| 16 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 15 May 2024 | 0.5200 | 0.6900 | 0.4700 | 0.6700 | 0.6700 | 3,700 |
| 14 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 400 |
| 13 May 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 1,800 |
| 10 May 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 12,200 |
| 09 May 2024 | 0.6100 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 2,200 |
| 08 May 2024 | 0.6200 | 0.6200 | 0.5000 | 0.6000 | 0.6000 | 27,200 |
| 07 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 03 May 2024 | 0.5800 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 1,400 |
| 02 May 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6300 | 0.6300 | 13,100 |
| 30 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 29 Apr 2024 | 0.6100 | 0.6100 | 0.3900 | 0.6100 | 0.6100 | 18,000 |
| 26 Apr 2024 | 0.5800 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 15,100 |
| 25 Apr 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 7,900 |
| 24 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 23 Apr 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 20,900 |
| 22 Apr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 8,700 |
| 19 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 18 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 17 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 11 Apr 2024 | 0.5500 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 44,100 |
| 10 Apr 2024 | 0.6900 | 0.7500 | 0.4900 | 0.5800 | 0.5800 | 190,600 |
| 09 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 05 Apr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 1,400 |
| 04 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 03 Apr 2024 | 0.7100 | 0.7100 | 0.6300 | 0.6900 | 0.6900 | 8,300 |
| 02 Apr 2024 | 0.6900 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 12,800 |
| 01 Apr 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 45,200 |
| 29 Mar 2024 | 0.9400 | 0.9400 | 0.6600 | 0.6800 | 0.6800 | 119,100 |
| 28 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 27 Mar 2024 | 0.9600 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 17,500 |
| 26 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 25 Mar 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 23,900 |
| 22 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 21 Mar 2024 | 1.0000 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 10,800 |
| 20 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 19 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 49,100 |
| 18 Mar 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 68,400 |
| 15 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 14 Mar 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 39,100 |
| 13 Mar 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 3,600 |
| 12 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 11 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 12,700 |
| 08 Mar 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 13,300 |
| 07 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,600 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 13,100 |
| 05 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 5,900 |
| 04 Mar 2024 | 1.0400 | 1.1100 | 1.0000 | 1.0000 | 1.0000 | 18,100 |
| 01 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 29 Feb 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 7,400 |
| 28 Feb 2024 | 1.0400 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 20,200 |
| 27 Feb 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 4,100 |
| 23 Feb 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 32,800 |
| 22 Feb 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 7,600 |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 23,900 |
| 20 Feb 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 6,800 |
| 19 Feb 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 500 |
| 16 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 10,900 |
| 15 Feb 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 35,000 |
| 14 Feb 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,600 |
| 13 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 2,300 |
| 12 Feb 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 10,600 |
| 09 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 15,800 |
| 08 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,500 |
| 07 Feb 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 6,500 |
| 06 Feb 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,500 |
| 05 Feb 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 5,800 |
| 02 Feb 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 800 |
| 01 Feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 1,800 |
| 31 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 200 |
| 30 Jan 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 1,800 |
| 29 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 3,600 |
| 26 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 63,700 |
| 25 Jan 2024 | 1.1300 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 16,000 |
| 24 Jan 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 2,500 |
| *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.