Yuanta/P-shares Taiwan Top 50 ETF (BKK:TAIWAN19)
Thailand · Delayed Price · Currency is THB 33.00
-0.25 (-0.75%)
Last updated: Mar 2, 2026, 4:22 PM ICT
BKK:TAIWAN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 32.75 | 33.00 | 32.50 | 33.00 | 33.00 | -0.75% | 32,489 |
| Feb 27, 2026 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | -0.75% | 16,884 |
| Feb 26, 2026 | 33.50 | 33.75 | 33.25 | 33.50 | 33.50 | - | 10,409 |
| Feb 25, 2026 | 33.25 | 33.50 | 33.00 | 33.50 | 33.50 | 3.08% | 14,416 |
| Feb 24, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 2.36% | 10,572 |
| Feb 23, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -3.79% | 60,490 |
| Feb 20, 2026 | 33.75 | 34.25 | 32.75 | 33.00 | 33.00 | -1.49% | 54,021 |
| Feb 19, 2026 | 33.25 | 33.50 | 33.00 | 33.50 | 33.50 | 1.52% | 17,661 |
| Feb 18, 2026 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | 0.76% | 14,029 |
| Feb 17, 2026 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | 1.55% | 15,960 |
| Feb 16, 2026 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | 0.78% | 13,477 |
| Feb 13, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | - | 14,381 |
| Feb 12, 2026 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | - | 13,897 |
| Feb 11, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 2.40% | 57,872 |
| Feb 10, 2026 | 30.50 | 31.25 | 30.50 | 31.25 | 31.25 | 2.46% | 34,136 |
| Feb 9, 2026 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | 2.52% | 56,373 |
| Feb 6, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 5,570 |
| Feb 5, 2026 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | -0.83% | 3,646 |
| Feb 4, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 0.83% | 2,967 |
| Feb 3, 2026 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 1.69% | 5,937 |
| Feb 2, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | -2.48% | 69,926 |
| Jan 30, 2026 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | -0.82% | 10,780 |
| Jan 29, 2026 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | -0.81% | 133,114 |
| Jan 28, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 2.50% | 48,520 |
| Jan 27, 2026 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | 0.84% | 7,551 |
| Jan 26, 2026 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | - | 11,764 |
| Jan 23, 2026 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 29,900 |
| Jan 22, 2026 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | - | 10,729 |
| Jan 21, 2026 | 29.75 | 29.75 | 29.00 | 29.50 | 29.42 | - | 337,151 |
| Jan 20, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.42 | -2.48% | 92,633 |
| Jan 19, 2026 | 29.75 | 30.25 | 29.25 | 30.25 | 30.17 | 0.83% | 26,485 |
| Jan 16, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 29.92 | - | 206,988 |
| Jan 15, 2026 | 29.25 | 30.00 | 28.75 | 30.00 | 29.92 | 2.56% | 24,549 |
| Jan 14, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.17 | 0.86% | 7,445 |
| Jan 13, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 28.92 | 0.87% | 334,340 |
| Jan 12, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.67 | -0.86% | 11,623 |
| Jan 9, 2026 | 29.00 | 29.00 | 28.75 | 29.00 | 28.92 | - | 37,829 |
| Jan 8, 2026 | 28.75 | 29.00 | 28.50 | 29.00 | 28.92 | 0.87% | 4,881 |
| Jan 7, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.67 | -0.86% | 20,636 |
| Jan 6, 2026 | 28.75 | 29.00 | 28.75 | 29.00 | 28.92 | - | 11,089 |
| Jan 5, 2026 | 28.75 | 29.25 | 28.75 | 29.00 | 28.92 | 8.41% | 18,600 |
| Dec 30, 2025 | 27.25 | 27.25 | 26.75 | 26.75 | 26.68 | -0.93% | 13,758 |
| Dec 29, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 26.93 | 3.85% | 5,489 |
| Dec 26, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 25.93 | -0.95% | 11,302 |
| Dec 25, 2025 | 26.00 | 26.25 | 26.00 | 26.25 | 26.18 | 0.96% | 1,384 |
| Dec 24, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 25.93 | -0.95% | 5,295 |
| Dec 23, 2025 | 25.75 | 26.25 | 25.75 | 26.25 | 26.18 | - | 1,800 |
| Dec 22, 2025 | 26.00 | 26.25 | 26.00 | 26.25 | 26.18 | 1.94% | 5,687 |
| Dec 19, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.68 | 0.98% | 1,353 |
| Dec 18, 2025 | 25.75 | 26.00 | 25.25 | 25.50 | 25.43 | -0.97% | 78,099 |