Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,939.59 +954.02 (+1.42%) CMC Crypto 200
1,373.44 +42.83 (+3.22%)
USD/THB (THB=X)
CCY - CCY Delayed price. Currency in THB
Add to watchlist
At close: 10:57PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 36.2100 | 36.2600 | 35.8530 | 36.2100 | 36.2100 | - |
| 25 Jul 2024 | 36.0980 | 36.2420 | 36.0300 | 36.0980 | 36.0980 | - |
| 24 Jul 2024 | 36.1400 | 36.1800 | 35.9040 | 36.1400 | 36.1400 | - |
| 23 Jul 2024 | 36.3000 | 36.3180 | 36.1260 | 36.3000 | 36.3000 | - |
| 22 Jul 2024 | 36.2800 | 36.3630 | 36.2240 | 36.2800 | 36.2800 | - |
| 19 Jul 2024 | 36.1400 | 36.3500 | 36.1390 | 36.1400 | 36.1400 | - |
| 18 Jul 2024 | 35.8670 | 36.0400 | 35.8530 | 35.8670 | 35.8670 | - |
| 17 Jul 2024 | 35.9760 | 36.0200 | 35.7830 | 35.9760 | 35.9760 | - |
| 16 Jul 2024 | 36.1100 | 36.2500 | 36.0010 | 36.1100 | 36.1100 | - |
| 15 Jul 2024 | 36.1800 | 36.2400 | 35.8940 | 36.1800 | 36.1800 | - |
| 12 Jul 2024 | 36.0290 | 36.2500 | 34.7890 | 36.0290 | 36.0290 | - |
| 11 Jul 2024 | 36.3200 | 36.3300 | 34.8830 | 36.3200 | 36.3200 | - |
| 10 Jul 2024 | 36.4100 | 36.4520 | 36.2650 | 36.4100 | 36.4100 | - |
| 09 Jul 2024 | 36.3900 | 36.4700 | 36.3390 | 36.3900 | 36.3900 | - |
| 08 Jul 2024 | 36.5000 | 36.4900 | 36.3310 | 36.5000 | 36.5000 | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 36.6350 | 36.6600 | 36.5390 | 36.6350 | 36.6350 | - |
| 03 Jul 2024 | 36.8100 | 36.8760 | 36.5440 | 36.8100 | 36.8100 | - |
| 02 Jul 2024 | 36.7150 | 36.8520 | 36.7130 | 36.7150 | 36.7150 | - |
| 01 Jul 2024 | 36.6700 | 36.7710 | 36.6400 | 36.6700 | 36.6700 | - |
| 28 Jun 2024 | 36.8200 | 36.9000 | 36.6280 | 36.8200 | 36.8200 | - |
| 27 Jun 2024 | 36.9330 | 36.9870 | 36.7020 | 36.9330 | 36.9330 | - |
| 26 Jun 2024 | 36.7300 | 36.9400 | 36.7060 | 36.7300 | 36.7300 | - |
| 25 Jun 2024 | 36.5980 | 36.7300 | 36.5400 | 36.5980 | 36.5980 | - |
| 24 Jun 2024 | 36.7600 | 36.8080 | 36.5900 | 36.7600 | 36.7600 | - |
| 21 Jun 2024 | 36.7170 | 36.7700 | 36.6080 | 36.7170 | 36.7170 | - |
| 20 Jun 2024 | 36.6670 | 36.7800 | 36.6260 | 36.6670 | 36.6670 | - |
| 19 Jun 2024 | 36.6420 | 36.7300 | 36.5560 | 36.6420 | 36.6420 | - |
| 18 Jun 2024 | 36.8100 | 36.8500 | 36.6500 | 36.8100 | 36.8100 | - |
| 17 Jun 2024 | 36.6800 | 36.8500 | 36.6270 | 36.6800 | 36.6800 | - |
| 14 Jun 2024 | 36.7490 | 36.8000 | 36.6290 | 36.7490 | 36.7490 | - |
| 13 Jun 2024 | 36.6200 | 36.8200 | 36.5200 | 36.6200 | 36.6200 | - |
| 12 Jun 2024 | 36.7080 | 36.7600 | 36.3840 | 36.7080 | 36.7080 | - |
| 11 Jun 2024 | 36.7100 | 36.7910 | 36.6500 | 36.7100 | 36.7100 | - |
| 10 Jun 2024 | 36.9100 | 36.9490 | 36.6780 | 36.9100 | 36.9100 | - |
| 07 Jun 2024 | 36.3950 | 36.8000 | 36.3200 | 36.3950 | 36.3950 | - |
| 06 Jun 2024 | 36.5700 | 36.5800 | 36.4020 | 36.5700 | 36.5700 | - |
| 05 Jun 2024 | 36.5540 | 36.7200 | 36.5000 | 36.5540 | 36.5540 | - |
| 04 Jun 2024 | 36.5730 | 36.6500 | 36.4760 | 36.5730 | 36.5730 | - |
| 03 Jun 2024 | 36.7500 | 36.9100 | 36.6090 | 36.7500 | 36.7500 | - |
| 31 May 2024 | 36.6810 | 36.8300 | 36.6400 | 36.6810 | 36.6810 | - |
| 30 May 2024 | 36.7800 | 36.9600 | 36.6380 | 36.7800 | 36.7800 | - |
| 29 May 2024 | 36.5730 | 36.8100 | 36.5760 | 36.5730 | 36.5730 | - |
| 28 May 2024 | 36.5500 | 36.6400 | 36.5090 | 36.5500 | 36.5500 | - |
| 27 May 2024 | 36.6400 | 36.6650 | 36.5360 | 36.6400 | 36.6400 | - |
| 24 May 2024 | 36.6320 | 36.7500 | 36.6060 | 36.6320 | 36.6320 | - |
| 23 May 2024 | 36.4900 | 36.6300 | 36.4280 | 36.4900 | 36.4900 | - |
| 22 May 2024 | 36.3540 | 36.4700 | 36.3110 | 36.3540 | 36.3540 | - |
| 21 May 2024 | 36.1250 | 36.3620 | 36.1200 | 36.1250 | 36.1250 | - |
| 20 May 2024 | 36.1200 | 36.2200 | 35.8300 | 36.1200 | 36.1200 | - |
| 17 May 2024 | 36.1900 | 36.3090 | 36.0180 | 36.1900 | 36.1900 | - |
| 16 May 2024 | 36.2600 | 36.2800 | 36.0290 | 36.2600 | 36.2600 | - |
| 15 May 2024 | 36.5570 | 36.5800 | 36.3500 | 36.5570 | 36.5570 | - |
| 14 May 2024 | 36.7760 | 36.8210 | 36.5370 | 36.7760 | 36.7760 | - |
| 13 May 2024 | 36.7900 | 36.8300 | 36.6600 | 36.7900 | 36.7900 | - |
| 10 May 2024 | 36.7000 | 36.8200 | 36.6600 | 36.7000 | 36.7000 | - |
| 09 May 2024 | 36.9180 | 36.9800 | 36.7310 | 36.9180 | 36.9180 | - |
| 08 May 2024 | 36.9400 | 37.0180 | 36.8790 | 36.9400 | 36.9400 | - |
| 07 May 2024 | 36.7500 | 36.9000 | 36.6990 | 36.7500 | 36.7500 | - |
| 06 May 2024 | 36.7600 | 36.7820 | 36.6390 | 36.7200 | 36.7200 | - |
| 03 May 2024 | 36.8000 | 36.8360 | 36.4280 | 36.8000 | 36.8000 | - |
| 02 May 2024 | 36.9640 | 37.0500 | 36.8340 | 36.9640 | 36.9640 | - |
| 01 May 2024 | 37.1760 | 37.2600 | 37.0440 | 37.1760 | 37.1760 | - |
| 30 Apr 2024 | 36.9990 | 37.1600 | 37.0000 | 36.9990 | 36.9990 | - |
| 29 Apr 2024 | 36.9820 | 37.0800 | 36.9650 | 36.9820 | 36.9820 | - |
| 26 Apr 2024 | 37.0070 | 37.0600 | 36.8770 | 37.0070 | 37.0070 | - |
| 25 Apr 2024 | 37.0410 | 37.1700 | 36.9630 | 37.0410 | 37.0410 | - |
| 24 Apr 2024 | 36.8870 | 37.0900 | 36.8290 | 36.8870 | 36.8870 | - |
| 23 Apr 2024 | 37.0680 | 37.0870 | 36.8590 | 37.0680 | 37.0680 | - |
| 22 Apr 2024 | 36.8800 | 37.0900 | 36.8600 | 36.8700 | 36.8700 | - |
| 19 Apr 2024 | 36.7960 | 36.9000 | 36.7970 | 36.7960 | 36.7960 | - |
| 18 Apr 2024 | 36.7700 | 36.8280 | 36.6680 | 36.7700 | 36.7700 | - |
| 17 Apr 2024 | 36.6660 | 36.8900 | 36.6200 | 36.6660 | 36.6660 | - |
| 16 Apr 2024 | 36.7600 | 36.8630 | 36.5680 | 36.7600 | 36.7600 | - |
| 15 Apr 2024 | 36.6200 | 36.8200 | 36.6090 | 36.6200 | 36.6200 | - |
| 12 Apr 2024 | 36.4110 | 36.6200 | 36.3250 | 36.4110 | 36.4110 | - |
| 11 Apr 2024 | 36.7190 | 36.7690 | 36.4290 | 36.7190 | 36.7190 | - |
| 10 Apr 2024 | 36.3300 | 36.6730 | 36.2470 | 36.3300 | 36.3300 | - |
| 09 Apr 2024 | 36.6900 | 36.7300 | 36.2640 | 36.6900 | 36.6900 | - |
| 08 Apr 2024 | 36.6600 | 36.7820 | 36.5600 | 36.6600 | 36.6600 | - |
| 05 Apr 2024 | 36.6780 | 36.8340 | 36.5360 | 36.6780 | 36.6780 | - |
| 04 Apr 2024 | 36.5820 | 36.7400 | 36.5470 | 36.5820 | 36.5820 | - |
| 03 Apr 2024 | 36.5720 | 36.7600 | 36.5520 | 36.5720 | 36.5720 | - |
| 02 Apr 2024 | 36.5900 | 36.6900 | 36.5590 | 36.5900 | 36.5900 | - |
| 01 Apr 2024 | 36.4030 | 36.6300 | 36.3180 | 36.4030 | 36.4030 | - |
| 29 Mar 2024 | 36.3600 | 36.5250 | 36.2680 | 36.3600 | 36.3600 | - |
| 28 Mar 2024 | 36.4000 | 36.5310 | 36.3500 | 36.4000 | 36.4000 | - |
| 27 Mar 2024 | 36.3100 | 36.4930 | 36.2940 | 36.3100 | 36.3100 | - |
| 26 Mar 2024 | 36.3400 | 36.4110 | 36.2300 | 36.3400 | 36.3400 | - |
| 25 Mar 2024 | 36.3390 | 36.4600 | 36.2170 | 36.3390 | 36.3390 | - |
| 22 Mar 2024 | 36.2910 | 36.4830 | 36.2460 | 36.2910 | 36.2910 | - |
| 21 Mar 2024 | 35.9170 | 36.3300 | 35.8510 | 35.9170 | 35.9170 | - |
| 20 Mar 2024 | 36.0500 | 36.2000 | 35.9940 | 36.0500 | 36.0500 | - |
| 19 Mar 2024 | 35.9700 | 36.1000 | 35.9400 | 35.9700 | 35.9700 | - |
| 18 Mar 2024 | 35.9000 | 35.9900 | 35.8600 | 35.9000 | 35.9000 | - |
| 15 Mar 2024 | 35.7600 | 35.9100 | 35.7390 | 35.7600 | 35.7600 | - |
| 14 Mar 2024 | 35.6130 | 35.8000 | 35.5560 | 35.6130 | 35.6130 | - |
| 13 Mar 2024 | 35.7290 | 35.7500 | 35.5770 | 35.7290 | 35.7290 | - |
| 12 Mar 2024 | 35.3900 | 35.7780 | 35.3800 | 35.3900 | 35.3900 | - |
| 11 Mar 2024 | 35.3980 | 35.4900 | 35.3500 | 35.3980 | 35.3980 | - |
| *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.