Premia China STAR50 ETF (BKK:STAR5001)
Thailand · Delayed Price · Currency is THB 35.25
+1.25 (3.68%)
At close: Sep 5, 2025
BKK:STAR5001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.75 | 35.25 | 34.25 | 35.25 | - | 3.68% | 749,990 |
| Sep 4, 2025 | 34.50 | 34.75 | 33.75 | 34.00 | - | -6.85% | 565,127 |
| Sep 3, 2025 | 36.75 | 37.00 | 36.25 | 36.50 | - | -0.68% | 39,384 |
| Sep 2, 2025 | 37.50 | 37.50 | 36.25 | 36.75 | - | -3.29% | 800,569 |
| Sep 1, 2025 | 37.50 | 38.25 | 37.50 | 38.00 | - | 1.33% | 261,579 |
| Aug 29, 2025 | 37.50 | 37.75 | 37.00 | 37.50 | - | -1.96% | 139,978 |
| Aug 28, 2025 | 36.50 | 38.50 | 36.25 | 38.25 | - | 6.99% | 511,173 |
| Aug 27, 2025 | 36.00 | 37.50 | 35.50 | 35.75 | - | 0.70% | 1,115,760 |
| Aug 26, 2025 | 35.75 | 36.00 | 35.25 | 35.50 | - | -1.39% | 867,578 |
| Aug 25, 2025 | 36.00 | 36.50 | 35.00 | 36.00 | - | 3.60% | 155,552 |
| Aug 22, 2025 | 33.75 | 35.25 | 33.75 | 34.75 | - | 6.92% | 498,223 |
| Aug 21, 2025 | 32.25 | 32.75 | 32.25 | 32.50 | - | 0.78% | 57,916 |
| Aug 20, 2025 | 30.75 | 32.50 | 30.75 | 32.25 | - | 4.88% | 973,428 |
| Aug 19, 2025 | 31.00 | 31.50 | 30.75 | 30.75 | - | -1.60% | 47,919 |
| Aug 18, 2025 | 31.00 | 31.50 | 31.00 | 31.25 | - | 3.31% | 286,889 |
| Aug 15, 2025 | 30.00 | 30.50 | 29.75 | 30.25 | - | 0.83% | 340,319 |
| Aug 14, 2025 | 30.00 | 30.75 | 30.00 | 30.00 | - | 0.84% | 209,602 |
| Aug 13, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | - | 3.48% | 82,930 |
| Aug 8, 2025 | 29.25 | 29.25 | 28.50 | 28.75 | - | -1.71% | 11,290 |
| Aug 7, 2025 | 29.25 | 29.75 | 29.25 | 29.25 | - | -0.85% | 265,957 |
| Aug 6, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | - | 1.72% | 13,329 |
| Aug 5, 2025 | 29.25 | 29.50 | 28.75 | 29.00 | - | -1.69% | 12,863 |
| Aug 4, 2025 | 29.00 | 29.50 | 28.75 | 29.50 | - | 0.85% | 8,779 |
| Aug 1, 2025 | 29.00 | 29.50 | 28.75 | 29.25 | - | 0.86% | 18,023 |
| Jul 31, 2025 | 29.25 | 29.50 | 29.00 | 29.00 | - | - | 238,694 |
| Jul 30, 2025 | 29.50 | 29.75 | 29.00 | 29.00 | - | -1.69% | 298,296 |
| Jul 29, 2025 | 29.25 | 29.75 | 29.25 | 29.50 | - | 0.85% | 237,345 |
| Jul 25, 2025 | 28.75 | 29.25 | 28.50 | 29.25 | - | 1.74% | 164,097 |
| Jul 24, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | - | 1.77% | 132,737 |
| Jul 23, 2025 | 28.00 | 28.25 | 28.00 | 28.25 | - | 0.89% | 20,791 |
| Jul 22, 2025 | 28.00 | 28.25 | 27.75 | 28.00 | - | - | 4,344 |
| Jul 21, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | - | - | 73,739 |
| Jul 18, 2025 | 27.75 | 28.00 | 27.50 | 28.00 | - | - | 2,036,904 |
| Jul 17, 2025 | 27.50 | 28.00 | 27.50 | 28.00 | - | 1.82% | 2,237 |
| Jul 16, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | - | -0.90% | 7,731 |
| Jul 15, 2025 | 27.50 | 27.75 | 27.25 | 27.75 | - | 2.78% | 3,542 |
| Jul 14, 2025 | 27.50 | 27.75 | 27.00 | 27.00 | - | -1.82% | 15,738 |
| Jul 11, 2025 | 27.50 | 28.00 | 27.50 | 27.50 | - | -0.90% | 21,095 |
| Jul 9, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | - | -0.89% | 2,010,614 |
| Jul 8, 2025 | 27.25 | 28.00 | 27.25 | 28.00 | - | 3.70% | 28,862 |
| Jul 7, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | - | - | 5,071 |
| Jul 4, 2025 | 27.00 | 27.75 | 27.00 | 27.00 | - | -0.92% | 7,834 |
| Jul 3, 2025 | 27.25 | 27.75 | 27.25 | 27.25 | - | 0.93% | 7,399 |
| Jul 2, 2025 | 27.75 | 27.75 | 27.00 | 27.00 | - | -3.57% | 105,435 |
| Jul 1, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | - | 0.90% | 1,026 |
| Jun 30, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | - | - | 87,201 |
| Jun 27, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | - | 0.91% | 23,504 |
| Jun 26, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | - | -1.79% | 17,401 |
| Jun 25, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | - | 2.75% | 23,233 |
| Jun 24, 2025 | 27.00 | 27.50 | 27.00 | 27.25 | - | 1.87% | 12,227 |