Tracker Fund Of Hong Kong (BKK:HK13)
Thailand · Delayed Price · Currency is THB 5.30
-0.25 (-4.50%)
Last updated: Mar 9, 2026, 2:47 PM ICT
BKK:HK13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.50 | 5.55 | 5.30 | 5.30 | 5.30 | -4.50% | 435 |
| Mar 6, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | 0.91% | 1,011 |
| Mar 5, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | 0.92% | 8,205 |
| Mar 4, 2026 | 5.20 | 5.60 | 5.20 | 5.45 | 5.45 | -2.68% | 30,093 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 552 |
| Feb 27, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 2,888 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 1,419 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 2,765 |
| Feb 24, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 11,050 |
| Feb 23, 2026 | 5.50 | 5.75 | 5.50 | 5.70 | 5.70 | 1.79% | 9,865 |
| Feb 20, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -4.27% | 7,579 |
| Feb 19, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 3,152 |
| Feb 18, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 1,364 |
| Feb 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 351 |
| Feb 16, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 2,701 |
| Feb 13, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 9,177 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | 3,359 |
| Feb 11, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 25,202 |
| Feb 10, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 11,261 |
| Feb 9, 2026 | 5.55 | 5.80 | 5.45 | 5.75 | 5.75 | -0.86% | 4,180 |
| Feb 6, 2026 | 5.70 | 5.80 | 5.50 | 5.80 | 5.80 | 0.87% | 568 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 363 |
| Feb 4, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 15,112 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 29,973 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 1.79% | 1,101 |
| Jan 30, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 1,709 |
| Jan 29, 2026 | 5.65 | 5.90 | 5.65 | 5.65 | 5.65 | - | 19,640 |
| Jan 28, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 2.73% | 20,353 |
| Jan 27, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 302 |
| Jan 26, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 1,552 |
| Jan 23, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | 686 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 2,704 |
| Jan 21, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 25 |
| Jan 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 2 |
| Jan 19, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 805 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | 64 |
| Jan 15, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 107 |
| Jan 14, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 7,804 |
| Jan 13, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 3,416 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 6,101 |
| Jan 9, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.55 | 3.74% | 1,610 |
| Jan 8, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 40,119 |
| Jan 7, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 14 |
| Jan 6, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 9,002 |
| Jan 5, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 6,471 |
| Dec 30, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 23,118 |
| Dec 29, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 13,474 |
| Dec 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 5 |
| Dec 25, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 27 |
| Dec 24, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 20,030 |