Hang Seng China Enterprises Index ETF (BKK:HKCE01)
Thailand · Delayed Price · Currency is THB 24.00
-0.10 (-0.41%)
At close: Mar 31, 2026
BKK:HKCE01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | 0.83% | 1,501 |
| Mar 31, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | -0.41% | 456 |
| Mar 30, 2026 | 24.00 | 24.10 | 23.80 | 24.10 | 24.10 | 0.42% | 1,815 |
| Mar 27, 2026 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | 0.84% | 553 |
| Mar 26, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -2.46% | 775 |
| Mar 25, 2026 | 24.30 | 24.50 | 23.90 | 24.40 | 24.40 | 0.41% | 1,128 |
| Mar 24, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 2.10% | 184 |
| Mar 23, 2026 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | -1.24% | 9,721 |
| Mar 20, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -2.43% | 74,648 |
| Mar 19, 2026 | 24.80 | 24.90 | 24.70 | 24.70 | 24.70 | -0.40% | 33,400 |
| Mar 18, 2026 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | -0.40% | 16,765 |
| Mar 17, 2026 | 25.00 | 25.25 | 24.90 | 24.90 | 24.90 | - | 20,494 |
| Mar 16, 2026 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 1.63% | 19,470 |
| Mar 13, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 1.24% | 8,384 |
| Mar 12, 2026 | 24.10 | 24.30 | 24.00 | 24.20 | 24.20 | 0.83% | 5,814 |
| Mar 11, 2026 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | -2.44% | 17,229 |
| Mar 10, 2026 | 24.10 | 24.60 | 24.00 | 24.60 | 24.60 | 2.07% | 6,741 |
| Mar 9, 2026 | 23.90 | 24.10 | 23.80 | 24.10 | 24.10 | -0.41% | 1,870 |
| Mar 6, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.98% | 6,653 |
| Mar 5, 2026 | 23.70 | 23.70 | 23.40 | 23.50 | 23.50 | 0.43% | 24,181 |
| Mar 4, 2026 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | -1.68% | 36,783 |
| Mar 2, 2026 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | -1.24% | 14,189 |
| Feb 27, 2026 | 24.00 | 24.20 | 23.90 | 24.10 | 24.10 | 0.84% | 6,687 |
| Feb 26, 2026 | 24.30 | 24.30 | 23.90 | 23.90 | 23.90 | -2.85% | 15,910 |
| Feb 25, 2026 | 24.70 | 24.70 | 24.50 | 24.60 | 24.60 | 0.82% | 24,553 |
| Feb 24, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -2.40% | 9,292 |
| Feb 23, 2026 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 2.04% | 2,358 |
| Feb 20, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -1.21% | 11,884 |
| Feb 19, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 9,659 |
| Feb 18, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 1.22% | 4,094 |
| Feb 17, 2026 | 24.70 | 24.90 | 24.60 | 24.60 | 24.60 | -0.40% | 4,631 |
| Feb 16, 2026 | 24.50 | 24.70 | 24.40 | 24.70 | 24.70 | - | 2,456 |
| Feb 13, 2026 | 24.60 | 24.70 | 24.40 | 24.70 | 24.70 | -0.40% | 9,601 |
| Feb 12, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.78% | 93,059 |
| Feb 11, 2026 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | - | 47,756 |
| Feb 10, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | - | 2,696 |
| Feb 9, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | - | 3,777 |
| Feb 6, 2026 | 25.25 | 25.25 | 24.90 | 25.25 | 25.25 | - | 3,602 |
| Feb 5, 2026 | 24.90 | 25.50 | 24.90 | 25.25 | 25.25 | 1.41% | 15,101 |
| Feb 4, 2026 | 24.90 | 25.25 | 24.80 | 24.90 | 24.90 | - | 1,438 |
| Feb 3, 2026 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | -3.30% | 82,885 |
| Feb 2, 2026 | 25.25 | 25.75 | 25.00 | 25.75 | 25.75 | - | 9,084 |
| Jan 30, 2026 | 26.00 | 26.00 | 25.25 | 25.75 | 25.75 | -1.90% | 30,006 |
| Jan 29, 2026 | 26.00 | 26.25 | 25.75 | 26.25 | 26.25 | 1.94% | 19,914 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | 3.00% | 7,250 |
| Jan 27, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 0.81% | 206,159 |
| Jan 26, 2026 | 25.00 | 25.25 | 24.70 | 24.80 | 24.80 | -0.80% | 435 |
| Jan 23, 2026 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | -0.99% | 793 |
| Jan 22, 2026 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 1.00% | 201,838 |
| Jan 21, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | - | 4,300 |