Tracker Fund Of Hong Kong (BKK:HK01)
Thailand · Delayed Price · Currency is THB 21.20
+0.30 (1.44%)
Last updated: Mar 10, 2026, 2:56 PM ICT
BKK:HK01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.48% | 32,112 |
| Mar 9, 2026 | 20.80 | 21.00 | 20.70 | 20.90 | 20.90 | -0.95% | 22,149 |
| Mar 6, 2026 | 20.90 | 21.20 | 20.90 | 21.10 | 21.10 | 1.44% | 18,105 |
| Mar 5, 2026 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | 1.46% | 16,824 |
| Mar 4, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | -3.30% | 189,902 |
| Mar 2, 2026 | 21.00 | 21.30 | 20.90 | 21.20 | 21.20 | -0.93% | 32,887 |
| Feb 27, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.42% | 4,036 |
| Feb 26, 2026 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -0.94% | 340,537 |
| Feb 25, 2026 | 21.40 | 21.50 | 21.30 | 21.30 | 21.30 | - | 18,994 |
| Feb 24, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -1.84% | 35,011 |
| Feb 23, 2026 | 21.60 | 21.70 | 21.50 | 21.70 | 21.70 | 1.88% | 17,746 |
| Feb 20, 2026 | 21.30 | 21.50 | 21.20 | 21.30 | 21.30 | - | 26,407 |
| Feb 19, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,875 |
| Feb 18, 2026 | 21.10 | 21.40 | 21.10 | 21.30 | 21.30 | - | 17,254 |
| Feb 17, 2026 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 23,071 |
| Feb 16, 2026 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | - | 5,386 |
| Feb 13, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | -0.47% | 35,183 |
| Feb 12, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -1.38% | 21,491 |
| Feb 11, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.46% | 9,147 |
| Feb 10, 2026 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | 0.46% | 23,584 |
| Feb 9, 2026 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 0.46% | 8,778 |
| Feb 6, 2026 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -2.25% | 23,551 |
| Feb 5, 2026 | 21.80 | 22.20 | 21.70 | 22.20 | 22.20 | 1.83% | 26,663 |
| Feb 4, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - | 17,654 |
| Feb 3, 2026 | 21.70 | 21.90 | 21.60 | 21.80 | 21.80 | - | 143,704 |
| Feb 2, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -2.24% | 29,021 |
| Jan 30, 2026 | 22.30 | 22.30 | 22.20 | 22.30 | 22.30 | -0.45% | 88,396 |
| Jan 29, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | - | 44,932 |
| Jan 28, 2026 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 2.75% | 128,134 |
| Jan 27, 2026 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | 1.40% | 24,869 |
| Jan 26, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 41,598 |
| Jan 23, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | - | 25,467 |
| Jan 22, 2026 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | 1.42% | 5,585 |
| Jan 21, 2026 | 21.20 | 21.50 | 21.10 | 21.20 | 21.20 | -0.93% | 22,471 |
| Jan 20, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.93% | 25,678 |
| Jan 19, 2026 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | -0.92% | 26,612 |
| Jan 16, 2026 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 8,909 |
| Jan 15, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 17,797 |
| Jan 14, 2026 | 21.90 | 22.10 | 21.90 | 22.00 | 22.00 | 1.38% | 72,687 |
| Jan 13, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | 0.93% | 54,434 |
| Jan 12, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 17,030 |
| Jan 9, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 15,230 |
| Jan 8, 2026 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | -0.47% | 37,059 |
| Jan 7, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.93% | 30,871 |
| Jan 6, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | 0.93% | 17,590 |
| Jan 5, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | 0.94% | 14,034 |
| Dec 30, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.44% | 22,942 |
| Dec 29, 2025 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | 0.48% | 14,198 |
| Dec 26, 2025 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | - | 7,993 |
| Dec 25, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 0.48% | 1,770 |