ChinaAMC MSCI Japan Hedged to USD (BKK:JAPAN13)
Thailand · Delayed Price · Currency is THB 5.40
0.00 (0.00%)
Last updated: Jun 10, 2026, 4:21 PM ICT
BKK:JAPAN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 3,109 |
| Jun 9, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 6,349 |
| Jun 8, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -5.36% | 7,554 |
| Jun 5, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 12,026 |
| Jun 4, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 2.78% | 13,272 |
| Jun 2, 2026 | 5.45 | 5.55 | 5.25 | 5.40 | 5.40 | - | 37,287 |
| May 29, 2026 | 5.30 | 5.55 | 5.30 | 5.40 | 5.40 | 1.89% | 8,539 |
| May 28, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -3.64% | 4,851 |
| May 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 4,988 |
| May 26, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 6,789 |
| May 25, 2026 | 5.55 | 5.55 | 5.30 | 5.55 | 5.55 | - | 11,038 |
| May 22, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 4,989 |
| May 21, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 4,285 |
| May 20, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | - | 15,102 |
| May 19, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | - | 9,336 |
| May 18, 2026 | 5.45 | 5.45 | 5.20 | 5.40 | 5.40 | -1.82% | 18,125 |
| May 15, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 11,782 |
| May 14, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | -0.91% | 12,168 |
| May 13, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 7,901 |
| May 12, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 58,452 |
| May 11, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 7,241 |
| May 8, 2026 | 5.35 | 5.40 | 5.20 | 5.40 | 5.40 | - | 26,583 |
| May 7, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 22,469 |
| May 6, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 56,564 |
| May 5, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 16,905 |
| Apr 30, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 7,204 |
| Apr 29, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 3,509 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 11,769 |
| Apr 27, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 6,740 |
| Apr 24, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | - | 3,819 |
| Apr 23, 2026 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | - | 7,066 |
| Apr 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 8,081 |
| Apr 21, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 8,763 |
| Apr 20, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 84,145 |
| Apr 17, 2026 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 0.40% | 4,082 |
| Apr 16, 2026 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | - | 9,397 |
| Apr 10, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | - | 1,583 |
| Apr 9, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -0.80% | 2,063 |
| Apr 8, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 0.81% | 5,138 |
| Apr 7, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.23% | 4,320 |
| Apr 3, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | - | 8,523 |
| Apr 2, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | - | 2,503 |
| Apr 1, 2026 | 4.94 | 4.94 | 4.84 | 4.88 | 4.88 | 3.06% | 13,525 |
| Mar 31, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.73 | -0.83% | 14,837 |
| Mar 30, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.77 | -1.64% | 11,861 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.84 | 4.88 | 4.85 | - | 627 |
| Mar 26, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.85 | -0.81% | 1,319 |
| Mar 25, 2026 | 4.90 | 4.96 | 4.82 | 4.92 | 4.89 | 3.36% | 27,688 |
| Mar 24, 2026 | 4.72 | 4.80 | 4.66 | 4.76 | 4.73 | 2.15% | 23,176 |
| Mar 23, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.64 | -3.72% | 22,157 |