ChinaAMC Hang Seng Tech Index ETF (BKK:CNTECH01)
Thailand · Delayed Price · Currency is THB 24.80
-0.45 (-1.78%)
At close: Apr 2, 2026
BKK:CNTECH01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.90 | 24.90 | 24.60 | 24.70 | 24.70 | -2.18% | 498,140 |
| Apr 1, 2026 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 1.41% | 32,298 |
| Mar 31, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | - | 30,219 |
| Mar 30, 2026 | 24.90 | 25.25 | 24.90 | 24.90 | 24.90 | -2.35% | 32,827 |
| Mar 27, 2026 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 9,408 |
| Mar 26, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | -0.96% | 48,924 |
| Mar 25, 2026 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | 0.97% | 45,405 |
| Mar 24, 2026 | 25.25 | 25.75 | 25.00 | 25.75 | 25.75 | 3.00% | 24,263 |
| Mar 23, 2026 | 25.50 | 25.75 | 24.90 | 25.00 | 25.00 | -3.85% | 107,345 |
| Mar 20, 2026 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 30,261 |
| Mar 19, 2026 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | -0.94% | 66,185 |
| Mar 18, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | - | 19,474 |
| Mar 17, 2026 | 27.00 | 27.50 | 26.50 | 26.50 | 26.50 | -0.93% | 152,716 |
| Mar 16, 2026 | 26.25 | 27.00 | 26.25 | 26.75 | 26.75 | 2.88% | 121,665 |
| Mar 13, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | 0.97% | 54,513 |
| Mar 12, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 114,403 |
| Mar 11, 2026 | 26.00 | 26.25 | 25.75 | 25.75 | 25.75 | - | 82,615 |
| Mar 10, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 189,244 |
| Mar 9, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.75 | - | 135,654 |
| Mar 6, 2026 | 25.25 | 25.75 | 25.00 | 25.75 | 25.75 | 1.98% | 64,710 |
| Mar 5, 2026 | 25.00 | 25.25 | 24.70 | 25.25 | 25.25 | 1.81% | 65,078 |
| Mar 4, 2026 | 24.50 | 25.00 | 24.30 | 24.80 | 24.80 | -3.69% | 524,593 |
| Mar 2, 2026 | 25.25 | 25.75 | 25.00 | 25.75 | 25.75 | - | 175,930 |
| Feb 27, 2026 | 26.00 | 26.25 | 25.75 | 25.75 | 25.75 | -0.96% | 46,124 |
| Feb 26, 2026 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | -2.80% | 257,447 |
| Feb 25, 2026 | 26.50 | 27.00 | 26.50 | 26.75 | 26.75 | 0.94% | 90,886 |
| Feb 24, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -2.75% | 33,006 |
| Feb 23, 2026 | 27.00 | 27.25 | 26.75 | 27.25 | 27.25 | 2.83% | 193,382 |
| Feb 20, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -4.50% | 341,378 |
| Feb 19, 2026 | 27.25 | 27.75 | 27.25 | 27.75 | 27.75 | 0.91% | 60,548 |
| Feb 18, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 31,631 |
| Feb 17, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 0.92% | 21,274 |
| Feb 16, 2026 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | 0.93% | 27,948 |
| Feb 13, 2026 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | -1.82% | 138,995 |
| Feb 12, 2026 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | -1.79% | 675,934 |
| Feb 11, 2026 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | - | 584,374 |
| Feb 10, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 0.90% | 122,106 |
| Feb 9, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.75 | 0.91% | 74,749 |
| Feb 6, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -2.65% | 80,096 |
| Feb 5, 2026 | 27.25 | 28.25 | 27.25 | 28.25 | 28.25 | 1.80% | 62,809 |
| Feb 4, 2026 | 27.75 | 28.00 | 27.25 | 27.75 | 27.75 | -0.89% | 130,047 |
| Feb 3, 2026 | 27.75 | 28.25 | 27.50 | 28.00 | 28.00 | -1.75% | 290,378 |
| Feb 2, 2026 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -3.39% | 161,035 |
| Jan 30, 2026 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | - | 36,896 |
| Jan 29, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | - | 52,005 |
| Jan 28, 2026 | 29.25 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 53,007 |
| Jan 27, 2026 | 29.25 | 29.50 | 28.75 | 29.25 | 29.25 | 1.74% | 29,966 |
| Jan 26, 2026 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | -1.71% | 90,903 |
| Jan 23, 2026 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 45,030 |
| Jan 22, 2026 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | - | 20,061 |