Singapore markets close in 3 hours 57 minutes
Straits Times Index
2,984.51-7.02(-0.23%)Nikkei
28,765.14+133.69(+0.47%)Hang Seng
30,057.01+609.16(+2.07%)
USD/THB (THB=X)
CCY - CCY Delayed Price. Currency in THB
Add to watchlist
29.9650-0.0220 (-0.07%)
As of 5:03AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in THB
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 29.9870 | 30.0000 | 29.9400 | 29.9650 | 29.9650 | - |
| 22 Jan 2021 | 29.9300 | 30.0200 | 29.9060 | 29.9300 | 29.9300 | - |
| 21 Jan 2021 | 29.9400 | 29.9700 | 29.8900 | 29.9440 | 29.9440 | - |
| 20 Jan 2021 | 29.9670 | 30.0000 | 29.9350 | 29.9640 | 29.9640 | - |
| 19 Jan 2021 | 30.1000 | 30.1040 | 29.9700 | 30.1000 | 30.1000 | - |
| 18 Jan 2021 | 30.0760 | 30.1400 | 30.0600 | 30.0610 | 30.0610 | - |
| 15 Jan 2021 | 29.9550 | 30.0800 | 29.9350 | 29.9800 | 29.9800 | - |
| 14 Jan 2021 | 29.9950 | 30.0490 | 29.9350 | 29.9900 | 29.9900 | - |
| 13 Jan 2021 | 30.0400 | 30.0700 | 29.9300 | 30.0300 | 30.0300 | - |
| 12 Jan 2021 | 30.1600 | 30.1800 | 30.0790 | 30.1600 | 30.1600 | - |
| 11 Jan 2021 | 30.1290 | 30.1830 | 30.0700 | 30.1240 | 30.1240 | - |
| 08 Jan 2021 | 30.0590 | 30.1600 | 30.0190 | 30.0700 | 30.0700 | - |
| 07 Jan 2021 | 29.9200 | 30.0800 | 29.8650 | 29.9200 | 29.9200 | - |
| 06 Jan 2021 | 29.9240 | 29.9800 | 29.8350 | 29.9200 | 29.9200 | - |
| 05 Jan 2021 | 29.9200 | 29.9800 | 29.8300 | 29.9100 | 29.9100 | - |
| 04 Jan 2021 | 29.9560 | 30.0130 | 29.8300 | 29.9540 | 29.9540 | - |
| 01 Jan 2021 | 29.9800 | 30.0000 | 29.7720 | 29.9010 | 29.9010 | - |
| 31 Dec 2020 | 29.8920 | 30.1900 | 29.8290 | 29.9190 | 29.9190 | - |
| 30 Dec 2020 | 30.0480 | 30.0600 | 29.8900 | 30.0400 | 30.0400 | - |
| 29 Dec 2020 | 30.1290 | 30.1900 | 30.0000 | 30.1400 | 30.1400 | - |
| 28 Dec 2020 | 30.0760 | 30.1800 | 30.0100 | 30.0650 | 30.0650 | - |
| 25 Dec 2020 | 30.0200 | 30.1000 | 29.8390 | 30.0200 | 30.0200 | - |
| 24 Dec 2020 | 30.1900 | 30.2400 | 29.9730 | 30.1900 | 30.1900 | - |
| 23 Dec 2020 | 30.2120 | 30.2290 | 30.1350 | 30.2210 | 30.2210 | - |
| 22 Dec 2020 | 30.0390 | 30.2500 | 30.0250 | 30.0390 | 30.0390 | - |
| 21 Dec 2020 | 29.9350 | 30.1500 | 29.8990 | 29.9220 | 29.9220 | - |
| 18 Dec 2020 | 29.7900 | 29.8600 | 29.7450 | 29.7890 | 29.7890 | - |
| 17 Dec 2020 | 30.0000 | 30.0100 | 29.7600 | 29.9650 | 29.9650 | - |
| 16 Dec 2020 | 30.0250 | 30.0600 | 29.9450 | 30.0300 | 30.0300 | - |
| 15 Dec 2020 | 30.0900 | 30.0910 | 29.9950 | 30.0760 | 30.0760 | - |
| 14 Dec 2020 | 30.0560 | 30.1100 | 30.0400 | 30.0500 | 30.0500 | - |
| 11 Dec 2020 | 30.0600 | 30.1200 | 29.9650 | 30.0370 | 30.0370 | - |
| 10 Dec 2020 | 30.0320 | 30.1000 | 30.0100 | 30.0390 | 30.0390 | - |
| 09 Dec 2020 | 30.0200 | 30.0920 | 29.9350 | 30.0200 | 30.0200 | - |
| 08 Dec 2020 | 30.1590 | 30.1710 | 30.0000 | 30.1500 | 30.1500 | - |
| 07 Dec 2020 | 30.1620 | 30.2500 | 30.1400 | 30.1560 | 30.1560 | - |
| 04 Dec 2020 | 30.1800 | 30.2000 | 30.1100 | 30.1700 | 30.1700 | - |
| 03 Dec 2020 | 30.1960 | 30.2300 | 30.1500 | 30.1930 | 30.1930 | - |
| 02 Dec 2020 | 30.2200 | 30.2600 | 30.1750 | 30.2300 | 30.2300 | - |
| 01 Dec 2020 | 30.2620 | 30.2940 | 30.2150 | 30.2600 | 30.2600 | - |
| 30 Nov 2020 | 30.2530 | 30.3100 | 30.2150 | 30.2460 | 30.2460 | - |
| 27 Nov 2020 | 30.2900 | 30.3200 | 30.2480 | 30.2850 | 30.2850 | - |
| 26 Nov 2020 | 30.3100 | 30.3400 | 30.2140 | 30.2900 | 30.2900 | - |
| 25 Nov 2020 | 30.3200 | 30.4000 | 30.2550 | 30.3200 | 30.3200 | - |
| 24 Nov 2020 | 30.3500 | 30.4300 | 30.2850 | 30.3400 | 30.3400 | - |
| 23 Nov 2020 | 30.2500 | 30.3600 | 30.2200 | 30.2420 | 30.2420 | - |
| 20 Nov 2020 | 30.3750 | 30.4000 | 30.2350 | 30.3700 | 30.3700 | - |
| 19 Nov 2020 | 30.3500 | 30.4400 | 30.2800 | 30.3300 | 30.3300 | - |
| 18 Nov 2020 | 30.1600 | 30.3300 | 30.1300 | 30.1500 | 30.1500 | - |
| 17 Nov 2020 | 30.1600 | 30.2050 | 30.1050 | 30.1600 | 30.1600 | - |
| 16 Nov 2020 | 30.1500 | 30.2700 | 30.1100 | 30.0700 | 30.0700 | - |
| 13 Nov 2020 | 30.2100 | 30.2800 | 30.1250 | 30.2100 | 30.2100 | - |
| 12 Nov 2020 | 30.2500 | 30.3500 | 30.1350 | 30.2510 | 30.2510 | - |
| 11 Nov 2020 | 30.3200 | 30.3900 | 30.1620 | 30.3000 | 30.3000 | - |
| 10 Nov 2020 | 30.5800 | 30.5900 | 30.3180 | 30.5800 | 30.5800 | - |
| 09 Nov 2020 | 30.5890 | 30.6900 | 30.3600 | 30.5560 | 30.5560 | - |
| 06 Nov 2020 | 30.7500 | 30.7600 | 30.4800 | 30.7400 | 30.7400 | - |
| 05 Nov 2020 | 31.0100 | 31.0500 | 30.7700 | 31.0000 | 31.0000 | - |
| 04 Nov 2020 | 31.0100 | 31.2000 | 30.9650 | 31.0000 | 31.0000 | - |
| 03 Nov 2020 | 31.1100 | 31.1200 | 30.9850 | 31.1000 | 31.1000 | - |
| 02 Nov 2020 | 31.1820 | 31.1900 | 31.0650 | 31.1760 | 31.1760 | - |
| 30 Oct 2020 | 31.2190 | 31.2200 | 31.1000 | 31.2230 | 31.2230 | - |
| 29 Oct 2020 | 31.2600 | 31.2710 | 31.1700 | 31.2500 | 31.2500 | - |
| 28 Oct 2020 | 31.2300 | 31.2900 | 31.1000 | 31.2200 | 31.2200 | - |
| 27 Oct 2020 | 31.2600 | 31.2780 | 31.1700 | 31.2700 | 31.2700 | - |
| 26 Oct 2020 | 31.2920 | 31.3400 | 31.2250 | 31.2920 | 31.2920 | - |
| 22 Oct 2020 | 31.2900 | 31.3300 | 31.2200 | 31.2920 | 31.2920 | - |
| 21 Oct 2020 | 31.1950 | 31.3200 | 31.1800 | 31.1900 | 31.1900 | - |
| 20 Oct 2020 | 31.2100 | 31.2700 | 31.1600 | 31.2100 | 31.2100 | - |
| 19 Oct 2020 | 31.2000 | 31.3120 | 31.1850 | 31.2000 | 31.2000 | - |
| 18 Oct 2020 | 31.2000 | 31.2400 | 31.1400 | 31.1900 | 31.1900 | - |
| 15 Oct 2020 | 31.2100 | 31.2400 | 31.1350 | 31.2100 | 31.2100 | - |
| 14 Oct 2020 | 31.1850 | 31.2660 | 31.0950 | 31.2100 | 31.2100 | - |
| 13 Oct 2020 | 31.2400 | 31.2700 | 31.0700 | 31.2400 | 31.2400 | - |
| 12 Oct 2020 | 31.1600 | 31.2600 | 31.0600 | 31.1570 | 31.1570 | - |
| 11 Oct 2020 | 31.0500 | 31.2200 | 31.0200 | 31.0500 | 31.0500 | - |
| 08 Oct 2020 | 31.1700 | 31.1920 | 30.9550 | 31.1700 | 31.1700 | - |
| 07 Oct 2020 | 31.2130 | 31.2500 | 31.1400 | 31.1930 | 31.1930 | - |
| 06 Oct 2020 | 31.2800 | 31.3800 | 31.1900 | 31.2730 | 31.2730 | - |
| 05 Oct 2020 | 31.2800 | 31.3100 | 31.1300 | 31.2700 | 31.2700 | - |
| 04 Oct 2020 | 31.5500 | 31.5500 | 31.2250 | 31.5500 | 31.5500 | - |
| 01 Oct 2020 | 31.5700 | 31.6500 | 31.4950 | 31.5700 | 31.5700 | - |
| 30 Sep 2020 | 31.6000 | 31.6420 | 31.5200 | 31.6100 | 31.6100 | - |
| 29 Sep 2020 | 31.5880 | 31.7000 | 31.5350 | 31.5630 | 31.5630 | - |
| 28 Sep 2020 | 31.6110 | 31.7300 | 31.5500 | 31.6040 | 31.6040 | - |
| 27 Sep 2020 | 31.5940 | 31.7430 | 31.5650 | 31.5980 | 31.5980 | - |
| 24 Sep 2020 | 31.5400 | 31.6700 | 31.4700 | 31.5430 | 31.5430 | - |
| 23 Sep 2020 | 31.5700 | 31.6700 | 31.5300 | 31.5590 | 31.5590 | - |
| 22 Sep 2020 | 31.3620 | 31.5700 | 31.3620 | 31.3690 | 31.3690 | - |
| 21 Sep 2020 | 31.3260 | 31.4260 | 31.2860 | 31.3200 | 31.3200 | - |
| 20 Sep 2020 | 31.0510 | 31.3900 | 30.9300 | 31.0700 | 31.0700 | - |
| 17 Sep 2020 | 31.1480 | 31.1900 | 31.0300 | 31.1600 | 31.1600 | - |
| 16 Sep 2020 | 31.0900 | 31.2610 | 31.0600 | 31.1000 | 31.1000 | - |
| 15 Sep 2020 | 31.2200 | 31.2400 | 31.0400 | 31.2100 | 31.2100 | - |
| 14 Sep 2020 | 31.2880 | 31.2980 | 31.1500 | 31.2800 | 31.2800 | - |
| 13 Sep 2020 | 31.2800 | 31.3400 | 31.2300 | 31.3000 | 31.3000 | - |
| 10 Sep 2020 | 31.3000 | 31.3600 | 31.2500 | 31.2900 | 31.2900 | - |
| 09 Sep 2020 | 31.2600 | 31.3510 | 31.2050 | 31.2600 | 31.2600 | - |
| 08 Sep 2020 | 31.3940 | 31.4120 | 31.2500 | 31.3800 | 31.3800 | - |
| 07 Sep 2020 | 31.3700 | 31.4700 | 31.3500 | 31.3700 | 31.3700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
