Premia China STAR50 ETF (BKK:STAR5001)
Thailand · Delayed Price · Currency is THB 39.75
0.00 (0.00%)
At close: Oct 22, 2025
BKK:STAR5001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 39.75 | 40.00 | 39.25 | 39.75 | 39.75 | - | 60,890 |
| Oct 21, 2025 | 39.50 | 39.75 | 39.25 | 39.75 | 39.75 | 3.25% | 82,159 |
| Oct 20, 2025 | 38.75 | 39.25 | 38.25 | 38.50 | 38.50 | 3.36% | 120,560 |
| Oct 17, 2025 | 38.75 | 39.00 | 37.25 | 37.25 | 37.25 | -6.29% | 138,411 |
| Oct 16, 2025 | 40.50 | 40.50 | 39.50 | 39.75 | 39.75 | -1.24% | 64,530 |
| Oct 15, 2025 | 39.50 | 40.25 | 38.75 | 40.25 | 40.25 | 2.55% | 80,067 |
| Oct 14, 2025 | 40.25 | 40.50 | 39.25 | 39.25 | 39.25 | -3.09% | 173,300 |
| Oct 10, 2025 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | -4.14% | 254,384 |
| Oct 9, 2025 | 43.75 | 44.50 | 42.25 | 42.25 | 42.25 | 0.60% | 868,902 |
| Oct 8, 2025 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | -1.75% | 70,851 |
| Oct 7, 2025 | 42.00 | 42.75 | 42.00 | 42.75 | 42.75 | 1.18% | 13,837 |
| Oct 6, 2025 | 42.50 | 42.50 | 41.75 | 42.25 | 42.25 | -1.17% | 35,875 |
| Oct 3, 2025 | 42.75 | 42.75 | 42.25 | 42.75 | 42.75 | -1.16% | 49,229 |
| Oct 2, 2025 | 42.75 | 43.50 | 42.50 | 43.25 | 43.25 | 1.17% | 121,271 |
| Oct 1, 2025 | 42.00 | 42.75 | 42.00 | 42.75 | 42.75 | 1.79% | 144,239 |
| Sep 30, 2025 | 41.50 | 42.25 | 41.25 | 42.00 | 42.00 | 1.82% | 251,875 |
| Sep 29, 2025 | 40.25 | 41.25 | 40.00 | 41.25 | 41.25 | 2.48% | 479,842 |
| Sep 26, 2025 | 41.00 | 41.00 | 39.75 | 40.25 | 40.25 | -1.83% | 668,363 |
| Sep 25, 2025 | 41.25 | 41.50 | 40.75 | 41.00 | 41.00 | 0.61% | 144,181 |
| Sep 24, 2025 | 39.50 | 41.50 | 39.50 | 40.75 | 40.75 | 7.24% | 570,059 |
| Sep 23, 2025 | 38.25 | 38.75 | 37.75 | 38.00 | 38.00 | -2.56% | 428,788 |
| Sep 22, 2025 | 38.00 | 39.25 | 38.00 | 39.00 | 39.00 | 3.31% | 325,676 |
| Sep 19, 2025 | 38.00 | 38.25 | 37.50 | 37.75 | 37.75 | - | 435,130 |
| Sep 18, 2025 | 38.75 | 39.00 | 37.50 | 37.75 | 37.75 | -0.66% | 786,428 |
| Sep 17, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 355,293 |
| Sep 16, 2025 | 36.75 | 37.25 | 36.75 | 37.00 | 37.00 | - | 48,246 |
| Sep 15, 2025 | 37.00 | 37.25 | 36.50 | 37.00 | 37.00 | - | 90,830 |
| Sep 12, 2025 | 36.75 | 37.25 | 36.50 | 37.00 | 37.00 | 0.68% | 251,703 |
| Sep 11, 2025 | 35.50 | 37.00 | 35.50 | 36.75 | 36.75 | 5.76% | 318,648 |
| Sep 10, 2025 | 34.25 | 34.75 | 34.25 | 34.75 | 34.75 | 0.72% | 36,688 |
| Sep 9, 2025 | 34.50 | 34.75 | 33.75 | 34.50 | 34.50 | -0.72% | 467,518 |
| Sep 8, 2025 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | -1.42% | 35,029 |
| Sep 5, 2025 | 34.75 | 35.25 | 34.25 | 35.25 | 35.25 | 3.68% | 749,990 |
| Sep 4, 2025 | 34.50 | 34.75 | 33.75 | 34.00 | 34.00 | -6.85% | 565,127 |
| Sep 3, 2025 | 36.75 | 37.00 | 36.25 | 36.50 | 36.50 | -0.68% | 39,384 |
| Sep 2, 2025 | 37.50 | 37.50 | 36.25 | 36.75 | 36.75 | -3.29% | 800,569 |
| Sep 1, 2025 | 37.50 | 38.25 | 37.50 | 38.00 | 38.00 | 1.33% | 261,579 |
| Aug 29, 2025 | 37.50 | 37.75 | 37.00 | 37.50 | 37.50 | -1.96% | 139,978 |
| Aug 28, 2025 | 36.50 | 38.50 | 36.25 | 38.25 | 38.25 | 6.99% | 511,173 |
| Aug 27, 2025 | 36.00 | 37.50 | 35.50 | 35.75 | 35.75 | 0.70% | 1,115,760 |
| Aug 26, 2025 | 35.75 | 36.00 | 35.25 | 35.50 | 35.50 | -1.39% | 867,578 |
| Aug 25, 2025 | 36.00 | 36.50 | 35.00 | 36.00 | 36.00 | 3.60% | 155,552 |
| Aug 22, 2025 | 33.75 | 35.25 | 33.75 | 34.75 | 34.75 | 6.92% | 498,223 |
| Aug 21, 2025 | 32.25 | 32.75 | 32.25 | 32.50 | 32.50 | 0.78% | 57,916 |
| Aug 20, 2025 | 30.75 | 32.50 | 30.75 | 32.25 | 32.25 | 4.88% | 973,428 |
| Aug 19, 2025 | 31.00 | 31.50 | 30.75 | 30.75 | 30.75 | -1.60% | 47,919 |
| Aug 18, 2025 | 31.00 | 31.50 | 31.00 | 31.25 | 31.25 | 3.31% | 286,889 |
| Aug 15, 2025 | 30.00 | 30.50 | 29.75 | 30.25 | 30.25 | 0.83% | 340,319 |
| Aug 14, 2025 | 30.00 | 30.75 | 30.00 | 30.00 | 30.00 | 0.84% | 209,602 |
| Aug 13, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 3.48% | 82,930 |