Hang Seng Investment Index Funds Series - Hang Seng Tech Index ETF (BKK:HKTECH13)
Thailand · Delayed Price · Currency is THB 4.600
+0.120 (2.68%)
At close: Dec 4, 2025
BKK:HKTECH13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 2.68% | 96,043 |
| Dec 3, 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -2.61% | 453,896 |
| Dec 2, 2025 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | - | 4,644 |
| Dec 1, 2025 | 4.60 | 4.64 | 4.58 | 4.60 | 4.60 | - | 75,736 |
| Nov 28, 2025 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | - | 14,315 |
| Nov 27, 2025 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 123,291 |
| Nov 26, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | 51,117 |
| Nov 25, 2025 | 4.64 | 4.68 | 4.60 | 4.64 | 4.64 | 0.87% | 694,154 |
| Nov 24, 2025 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | 3.14% | 500,804 |
| Nov 21, 2025 | 4.46 | 4.52 | 4.42 | 4.46 | 4.46 | -3.46% | 323,763 |
| Nov 20, 2025 | 4.60 | 4.62 | 4.52 | 4.62 | 4.62 | -0.43% | 190,899 |
| Nov 19, 2025 | 4.66 | 4.66 | 4.60 | 4.64 | 4.64 | -0.43% | 715,756 |
| Nov 18, 2025 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -2.51% | 261,822 |
| Nov 17, 2025 | 4.80 | 4.80 | 4.72 | 4.78 | 4.78 | -0.83% | 285,062 |
| Nov 14, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -2.82% | 1,212,771 |
| Nov 13, 2025 | 4.88 | 4.96 | 4.86 | 4.96 | 4.96 | 0.40% | 267,000 |
| Nov 12, 2025 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 0.82% | 284,112 |
| Nov 11, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | -1.21% | 1,097,161 |
| Nov 10, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 2.06% | 795,103 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.80 | 4.86 | 4.86 | -1.62% | 1,169,692 |
| Nov 6, 2025 | 4.86 | 4.94 | 4.84 | 4.94 | 4.94 | 3.35% | 342,153 |
| Nov 5, 2025 | 4.74 | 4.80 | 4.72 | 4.78 | 4.78 | -0.83% | 1,070,170 |
| Nov 4, 2025 | 4.90 | 4.92 | 4.80 | 4.82 | 4.82 | -1.63% | 1,119,059 |
| Nov 3, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | - | 28,446 |
| Oct 31, 2025 | 4.92 | 4.94 | 4.86 | 4.90 | 4.90 | -2.97% | 556,811 |
| Oct 30, 2025 | 5.15 | 5.15 | 4.96 | 5.05 | 5.05 | -1.94% | 126,293 |
| Oct 29, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 31,990 |
| Oct 28, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 129,744 |
| Oct 27, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 73,344 |
| Oct 24, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 3.24% | 176,709 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -2.18% | 225,437 |
| Oct 21, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 171,123 |
| Oct 20, 2025 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 4.20% | 239,075 |
| Oct 17, 2025 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | -4.42% | 335,587 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -1.39% | 148,407 |
| Oct 15, 2025 | 4.94 | 5.10 | 4.94 | 5.05 | 5.05 | 3.06% | 148,098 |
| Oct 14, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -3.92% | 275,390 |
| Oct 10, 2025 | 5.30 | 5.35 | 5.10 | 5.10 | 5.10 | -6.42% | 369,504 |
| Oct 9, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 1.87% | 382,881 |
| Oct 8, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | 73,841 |
| Oct 7, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 75,351 |
| Oct 6, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | -0.91% | 43,162 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | -1.79% | 184,792 |
| Oct 2, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 4.67% | 475,060 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 105,626 |
| Sep 30, 2025 | 5.25 | 5.40 | 5.20 | 5.35 | 5.35 | 1.90% | 286,387 |
| Sep 29, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 142,180 |
| Sep 26, 2025 | 5.20 | 5.25 | 4.96 | 5.10 | 5.10 | -2.86% | 452,165 |
| Sep 25, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 206,671 |
| Sep 24, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 4.00% | 244,936 |