Hang Seng S&P 500 Index ETF (BKK:SP50001)
Thailand · Delayed Price · Currency is THB 20.90
+0.10 (0.48%)
At close: Jul 31, 2025, 4:30 PM ICT
BKK:SP50001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | - | - | 27,003 |
| Jul 31, 2025 | 21.00 | 21.30 | 20.90 | 20.90 | - | 0.48% | 29,672 |
| Jul 30, 2025 | 20.90 | 20.90 | 20.70 | 20.80 | - | -0.95% | 130,751 |
| Jul 29, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | - | 0.96% | 65,510 |
| Jul 25, 2025 | 20.70 | 20.90 | 20.60 | 20.80 | - | 0.48% | 26,344 |
| Jul 24, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | - | 0.49% | 24,532 |
| Jul 23, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | - | -0.48% | 21,691 |
| Jul 22, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | - | -0.48% | 33,570 |
| Jul 21, 2025 | 20.70 | 20.90 | 20.60 | 20.80 | - | -0.48% | 66,954 |
| Jul 18, 2025 | 20.70 | 21.00 | 20.50 | 20.90 | - | - | 34,310 |
| Jul 17, 2025 | 20.50 | 26.50 | 20.40 | 20.90 | - | 2.45% | 84,904 |
| Jul 16, 2025 | 20.50 | 20.60 | 20.30 | 20.40 | - | -0.97% | 152,012 |
| Jul 15, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | - | 0.49% | 18,901 |
| Jul 14, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | - | -0.49% | 29,069 |
| Jul 11, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | - | - | 31,753 |
| Jul 9, 2025 | 20.60 | 20.70 | 20.40 | 20.60 | - | 0.49% | 23,676 |
| Jul 8, 2025 | 20.50 | 20.60 | 20.40 | 20.50 | - | -0.49% | 19,292 |
| Jul 7, 2025 | 20.50 | 20.90 | 20.40 | 20.60 | - | 0.49% | 13,554 |
| Jul 4, 2025 | 20.60 | 20.70 | 20.40 | 20.50 | - | - | 20,761 |
| Jul 3, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | - | 1.49% | 37,109 |
| Jul 2, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | - | -0.98% | 17,538 |
| Jul 1, 2025 | 20.40 | 20.50 | 20.30 | 20.40 | - | - | 11,470 |
| Jun 30, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | - | - | 42,499 |
| Jun 27, 2025 | 20.10 | 20.40 | 20.00 | 20.40 | - | 2.51% | 39,914 |
| Jun 26, 2025 | 20.00 | 20.00 | 19.80 | 19.90 | - | -1.00% | 22,138 |
| Jun 25, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | - | 0.50% | 22,371 |
| Jun 24, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | - | 1.01% | 107,816 |
| Jun 23, 2025 | 19.80 | 19.80 | 19.60 | 19.80 | - | 0.51% | 20,753 |
| Jun 20, 2025 | 19.70 | 19.80 | 19.60 | 19.70 | - | - | 5,165 |
| Jun 19, 2025 | 19.80 | 19.80 | 19.50 | 19.70 | - | 0.51% | 41,587 |
| Jun 18, 2025 | 19.70 | 19.90 | 19.60 | 19.60 | - | -0.51% | 14,465 |
| Jun 17, 2025 | 19.70 | 19.90 | 19.60 | 19.70 | - | - | 8,618 |
| Jun 16, 2025 | 19.70 | 19.80 | 19.50 | 19.70 | - | - | 9,282 |
| Jun 13, 2025 | 19.50 | 19.80 | 19.40 | 19.70 | - | -0.51% | 30,013 |
| Jun 12, 2025 | 19.70 | 19.90 | 19.60 | 19.80 | - | -0.50% | 167,265 |
| Jun 11, 2025 | 19.90 | 20.00 | 19.80 | 19.90 | - | - | 22,213 |
| Jun 10, 2025 | 19.80 | 20.00 | 19.70 | 19.90 | - | 0.51% | 25,135 |
| Jun 9, 2025 | 19.80 | 19.90 | 19.70 | 19.80 | - | 0.51% | 15,383 |
| Jun 6, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | - | 0.51% | 31,398 |
| Jun 5, 2025 | 19.60 | 19.70 | 19.50 | 19.60 | - | -0.51% | 10,342 |
| Jun 4, 2025 | 19.70 | 19.70 | 19.50 | 19.70 | - | - | 123,880 |
| May 30, 2025 | 19.40 | 19.70 | 19.30 | 19.70 | - | 1.03% | 77,264 |
| May 29, 2025 | 19.70 | 19.90 | 19.50 | 19.50 | - | - | 93,424 |
| May 28, 2025 | 19.50 | 19.60 | 19.30 | 19.50 | - | -1.02% | 36,043 |
| May 27, 2025 | 19.30 | 19.80 | 19.10 | 19.70 | - | 2.07% | 95,604 |
| May 26, 2025 | 19.20 | 19.30 | 19.10 | 19.30 | - | -0.52% | 93,818 |
| May 23, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | - | 0.52% | 18,063 |
| May 22, 2025 | 19.30 | 19.40 | 19.10 | 19.30 | - | -1.53% | 81,432 |
| May 21, 2025 | 19.70 | 19.70 | 19.50 | 19.60 | - | -1.01% | 22,586 |
| May 20, 2025 | 19.80 | 19.90 | 19.80 | 19.80 | - | 1.02% | 27,478 |