Tracker Fund Of Hong Kong (BKK:HK13)
Thailand · Delayed Price · Currency is THB 5.30
-0.05 (-0.93%)
At close: Aug 8, 2025, 4:30 PM ICT
BKK:HK13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | - | -0.93% | 15,386 |
| Aug 7, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | - | 1.90% | 46,843 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | - | -0.94% | 10,375 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 14 |
| Aug 4, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | - | - | 203 |
| Aug 1, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | - | -0.93% | 35 |
| Jul 31, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | - | - | 14,504 |
| Jul 30, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | - | -0.93% | 5,864 |
| Jul 29, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | - | - | 1,123 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | - | -0.92% | 2,514 |
| Jul 24, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | - | 1.87% | 25,249 |
| Jul 23, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | - | - | 26,254 |
| Jul 22, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | - | 0.94% | 18,940 |
| Jul 21, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | - | 1.92% | 828 |
| Jul 18, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | - | - | 59,772 |
| Jul 17, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | - | -0.95% | 323 |
| Jul 16, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | - | - | 29,162 |
| Jul 15, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | - | 2.94% | 19,973 |
| Jul 14, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | -0.97% | 2,011 |
| Jul 11, 2025 | 5.15 | 5.25 | 5.15 | 5.15 | - | - | 65,481 |
| Jul 9, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | - | - | 10,411 |
| Jul 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | - | 0.98% | 1,961 |
| Jul 7, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | - | - | 6,213 |
| Jul 4, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | - | - | 7,304 |
| Jul 3, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | - | -0.97% | 1,765 |
| Jul 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 10 |
| Jul 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 533 |
| Jun 30, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | - | -0.96% | 5,144 |
| Jun 27, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | - | 0.97% | 1,179 |
| Jun 26, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | - | -1.90% | 400 |
| Jun 25, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | - | 1.94% | 12,413 |
| Jun 24, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | - | 0.98% | 10,250 |
| Jun 23, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | - | 2.00% | 22,749 |
| Jun 20, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | - | 0.40% | 1,225 |
| Jun 19, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | - | -1.39% | 17,381 |
| Jun 18, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | - | -0.98% | 8,205 |
| Jun 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 480 |
| Jun 16, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | - | 0.99% | 1,251 |
| Jun 13, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | - | -0.98% | 315,694 |
| Jun 12, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | - | -1.92% | 50,259 |
| Jun 11, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | - | 1.96% | 227,183 |
| Jun 10, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | - | 23,459 |
| Jun 9, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | - | - | 5,351 |
| Jun 6, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | - | - | 6,004 |
| Jun 5, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | - | 0.99% | 1,439 |
| Jun 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.81% | 2,523 |
| May 30, 2025 | 4.94 | 4.96 | 4.90 | 4.96 | - | -1.78% | 28,474 |
| May 29, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | - | 2.23% | 86,176 |
| May 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | 222 |
| May 27, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | - | 0.41% | 36,890 |