ChinaAMC CSI 300 Index ETF (BKK:CN01)
Thailand · Delayed Price · Currency is THB 22.30
+0.20 (0.90%)
At close: Apr 3, 2026
BKK:CN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | 0.90% | 1,085 |
| Apr 2, 2026 | 22.30 | 22.30 | 22.00 | 22.10 | 22.10 | - | 5,810 |
| Apr 1, 2026 | 22.20 | 22.30 | 22.10 | 22.10 | 22.10 | 0.91% | 62,336 |
| Mar 31, 2026 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -0.90% | 43,943 |
| Mar 30, 2026 | 22.00 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | 70,262 |
| Mar 27, 2026 | 22.10 | 22.20 | 22.00 | 22.00 | 22.00 | -0.45% | 5,377 |
| Mar 26, 2026 | 22.30 | 22.30 | 22.00 | 22.10 | 22.10 | -1.34% | 6,630 |
| Mar 25, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 2.28% | 21,777 |
| Mar 24, 2026 | 21.90 | 22.40 | 21.80 | 21.90 | 21.90 | -1.79% | 23,356 |
| Mar 23, 2026 | 22.00 | 22.30 | 21.80 | 22.30 | 22.30 | - | 26,965 |
| Mar 20, 2026 | 22.60 | 22.70 | 22.30 | 22.30 | 22.30 | -0.45% | 15,022 |
| Mar 19, 2026 | 22.60 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | 48,593 |
| Mar 18, 2026 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 0.44% | 12,741 |
| Mar 17, 2026 | 22.80 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 67,298 |
| Mar 16, 2026 | 22.60 | 22.80 | 22.50 | 22.60 | 22.60 | - | 124,530 |
| Mar 13, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | 0.89% | 71,310 |
| Mar 12, 2026 | 22.30 | 22.50 | 22.30 | 22.40 | 22.40 | - | 74,698 |
| Mar 11, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | 0.90% | 35,841 |
| Mar 10, 2026 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | - | 14,001 |
| Mar 9, 2026 | 22.00 | 22.20 | 21.90 | 22.20 | 22.20 | - | 57,806 |
| Mar 6, 2026 | 22.20 | 22.30 | 22.00 | 22.20 | 22.20 | - | 12,670 |
| Mar 5, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 2.78% | 20,504 |
| Mar 4, 2026 | 21.70 | 21.80 | 21.50 | 21.60 | 21.60 | -2.26% | 345,679 |
| Mar 2, 2026 | 22.10 | 22.40 | 22.00 | 22.10 | 22.10 | -0.45% | 32,383 |
| Feb 27, 2026 | 22.20 | 22.30 | 21.90 | 22.20 | 22.20 | - | 4,993 |
| Feb 26, 2026 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | - | 16,441 |
| Feb 25, 2026 | 22.20 | 22.30 | 22.00 | 22.20 | 22.20 | 0.91% | 162,666 |
| Feb 24, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | - | 16,500 |
| Feb 23, 2026 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 0.46% | 16,716 |
| Feb 20, 2026 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 6,753 |
| Feb 19, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 11,445 |
| Feb 18, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | 10,796 |
| Feb 17, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 47,511 |
| Feb 16, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 39,173 |
| Feb 13, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | -0.46% | 12,331 |
| Feb 12, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 42,799 |
| Feb 11, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | -0.45% | 29,756 |
| Feb 10, 2026 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 0.45% | 17,446 |
| Feb 9, 2026 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | 0.46% | 46,111 |
| Feb 6, 2026 | 22.00 | 22.10 | 21.90 | 21.90 | 21.90 | -0.45% | 110,711 |
| Feb 5, 2026 | 22.10 | 22.20 | 21.90 | 22.00 | 22.00 | -0.45% | 24,687 |
| Feb 4, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 1.38% | 75,705 |
| Feb 3, 2026 | 21.70 | 21.90 | 21.60 | 21.80 | 21.80 | - | 32,459 |
| Feb 2, 2026 | 21.90 | 22.10 | 21.60 | 21.80 | 21.80 | -0.46% | 96,444 |
| Jan 30, 2026 | 22.00 | 22.10 | 21.90 | 21.90 | 21.90 | -0.90% | 147,180 |
| Jan 29, 2026 | 21.90 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | 65,118 |
| Jan 28, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 19,821 |
| Jan 27, 2026 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | 0.46% | 12,329 |
| Jan 26, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.91% | 21,050 |
| Jan 23, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 1,482 |