3BB Internet Infrastructure Fund (BKK:3BBIF)
Thailand · Delayed Price · Currency is THB 6.70
-0.05 (-0.74%)
At close: Sep 12, 2025
BKK:3BBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 10,928,670 |
| Sep 11, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 10,557,720 |
| Sep 10, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 10,715,520 |
| Sep 9, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | 10,914,030 |
| Sep 8, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 10,349,080 |
| Sep 5, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | 8,473,381 |
| Sep 4, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 9,080,288 |
| Sep 3, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 7,897,947 |
| Sep 2, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 5,484,889 |
| Sep 1, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 4,679,433 |
| Aug 29, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 1,975,806 |
| Aug 28, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 3,270,338 |
| Aug 27, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 2,315,014 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 3,465,434 |
| Aug 25, 2025 | 6.20 | 6.30 | 6.15 | 6.25 | 6.25 | 0.81% | 6,527,043 |
| Aug 22, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 5,581,896 |
| Aug 21, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 3,552,730 |
| Aug 20, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 2,314,888 |
| Aug 19, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 8,468,891 |
| Aug 18, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 10,686,930 |
| Aug 15, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.15 | 0.80% | 9,079,579 |
| Aug 14, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.10 | -1.57% | 14,976,920 |
| Aug 13, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.19 | - | 6,442,233 |
| Aug 8, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.19 | - | 11,801,410 |
| Aug 7, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.19 | 0.79% | 10,741,250 |
| Aug 6, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.15 | 3.28% | 25,915,050 |
| Aug 5, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 5.95 | - | 15,231,130 |
| Aug 4, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 5.95 | 0.83% | 6,180,915 |
| Aug 1, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 5.90 | - | 13,919,290 |
| Jul 31, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 5.90 | -0.82% | 3,833,665 |
| Jul 30, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 5.95 | - | 1,443,609 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 5.95 | - | 3,260,288 |
| Jul 25, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 5.95 | - | 5,852,649 |
| Jul 24, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 5.95 | - | 3,081,579 |
| Jul 23, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 5.95 | 0.83% | 8,400,855 |
| Jul 22, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 5.90 | -0.82% | 1,599,684 |
| Jul 21, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 5.95 | - | 3,566,677 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 5.95 | - | 7,941,407 |
| Jul 17, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 5.95 | - | 5,464,313 |
| Jul 16, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 5.95 | - | 8,147,000 |
| Jul 15, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 5.95 | 0.83% | 5,735,507 |
| Jul 14, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 5.90 | 0.83% | 5,641,636 |
| Jul 11, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.85 | - | 3,241,671 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.85 | 0.84% | 1,310,139 |
| Jul 8, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.80 | - | 840,317 |
| Jul 7, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.80 | -0.83% | 1,423,358 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.85 | - | 5,084,912 |
| Jul 3, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.85 | 0.84% | 4,880,653 |
| Jul 2, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.80 | 1.71% | 4,769,515 |
| Jul 1, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.71 | - | 1,488,721 |