ChinaAMC MSCI Japan Hedged to USD (BKK:JAPAN13)
Thailand · Delayed Price · Currency is THB 4.820
+0.040 (0.84%)
Last updated: Mar 17, 2026, 2:18 PM ICT
BKK:JAPAN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | - | 0.84% | 169,960 |
| Mar 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | 23 |
| Mar 13, 2026 | 4.72 | 4.80 | 4.72 | 4.74 | 4.74 | 0.85% | 7,267 |
| Mar 12, 2026 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | -2.08% | 18,028 |
| Mar 11, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | - | 4,307 |
| Mar 10, 2026 | 4.70 | 4.84 | 4.70 | 4.80 | 4.80 | 0.84% | 16,590 |
| Mar 9, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | -1.65% | 2,474 |
| Mar 6, 2026 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 7,573 |
| Mar 5, 2026 | 4.80 | 4.88 | 4.80 | 4.86 | 4.86 | 1.25% | 8,349 |
| Mar 4, 2026 | 4.74 | 4.80 | 4.58 | 4.80 | 4.80 | -2.83% | 25,336 |
| Mar 2, 2026 | 4.86 | 4.98 | 4.86 | 4.94 | 4.94 | -0.80% | 11,232 |
| Feb 27, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.63% | 10,337 |
| Feb 26, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 16,776 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 14,223 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 103 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 5,491 |
| Feb 20, 2026 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | - | 5,780 |
| Feb 19, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | - | 7,334 |
| Feb 18, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | 0.41% | 7,472 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | -0.41% | 9,481 |
| Feb 16, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -1.62% | 7,716 |
| Feb 13, 2026 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | -1.20% | 2,817 |
| Feb 12, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 6,867 |
| Feb 11, 2026 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | - | 83,606 |
| Feb 10, 2026 | 4.94 | 4.96 | 4.86 | 4.96 | 4.96 | 0.81% | 14,778 |
| Feb 9, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 42,395 |
| Feb 6, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.51% | 9,101 |
| Feb 5, 2026 | 4.76 | 4.86 | 4.76 | 4.78 | 4.78 | 0.42% | 23,058 |
| Feb 4, 2026 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | -0.83% | 13,570 |
| Feb 3, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 4.80% | 30,223 |
| Feb 2, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 54,841 |
| Jan 30, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 2.24% | 3,546 |
| Jan 29, 2026 | 4.42 | 4.50 | 4.42 | 4.46 | 4.46 | 0.45% | 66,987 |
| Jan 28, 2026 | 4.54 | 4.54 | 4.42 | 4.44 | 4.44 | -2.63% | 44,191 |
| Jan 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 6,684 |
| Jan 26, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -1.72% | 4,820 |
| Jan 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 757 |
| Jan 22, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | 953 |
| Jan 21, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | -1.71% | 9,219 |
| Jan 20, 2026 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | 0.43% | 32,452 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 67,867 |
| Jan 16, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 8,267 |
| Jan 15, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 1.30% | 12,343 |
| Jan 14, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | - | 17,023 |
| Jan 13, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | 6,343 |
| Jan 12, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2.69% | 37,557 |
| Jan 9, 2026 | 4.44 | 4.52 | 4.44 | 4.46 | 4.46 | -1.33% | 12,302 |
| Jan 8, 2026 | 4.52 | 4.52 | 4.44 | 4.52 | 4.52 | - | 3,685 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 3,063 |
| Jan 6, 2026 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | 1.81% | 93,550 |