Yuanta/P-shares Taiwan Top 50 ETF (BKK:TAIWAN19)
Thailand · Delayed Price · Currency is THB 25.75
-0.50 (-1.90%)
At close: Dec 4, 2025
BKK:TAIWAN19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.50 | 25.75 | 25.25 | 25.75 | 25.75 | -1.90% | 1,007,275 |
| Dec 3, 2025 | 26.25 | 26.25 | 26.00 | 26.25 | 26.25 | - | 5,657 |
| Dec 2, 2025 | 26.25 | 26.50 | 26.25 | 26.25 | 26.25 | 1.94% | 60,594 |
| Dec 1, 2025 | 26.50 | 26.50 | 25.50 | 25.75 | 25.75 | -2.83% | 56,880 |
| Nov 28, 2025 | 26.25 | 26.75 | 26.25 | 26.50 | 26.50 | 1.92% | 10,618 |
| Nov 27, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 30,194 |
| Nov 26, 2025 | 26.25 | 26.25 | 26.00 | 26.25 | 26.25 | 1.94% | 79,332 |
| Nov 25, 2025 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | - | 3,646 |
| Nov 24, 2025 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | - | 3,613 |
| Nov 21, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | -3.74% | 22,128 |
| Nov 20, 2025 | 26.25 | 26.75 | 26.25 | 26.75 | 26.75 | 2.88% | 41,844 |
| Nov 19, 2025 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | - | 6,163 |
| Nov 18, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -1.89% | 5,566 |
| Nov 17, 2025 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | - | 9,484 |
| Nov 14, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 26.50 | -3.64% | 36,042 |
| Nov 13, 2025 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | - | 9,642 |
| Nov 12, 2025 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | - | 18,363 |
| Nov 11, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 25,768 |
| Nov 10, 2025 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 17,495 |
| Nov 7, 2025 | 27.25 | 27.25 | 26.75 | 27.00 | 27.00 | -1.82% | 22,959 |
| Nov 6, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | 0.92% | 32,880 |
| Nov 5, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | -1.80% | 28,923 |
| Nov 4, 2025 | 27.75 | 27.75 | 27.50 | 27.75 | 27.75 | - | 5,145 |
| Nov 3, 2025 | 27.75 | 27.75 | 27.50 | 27.75 | 27.75 | -0.89% | 9,330 |
| Oct 31, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | - | 11,912 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | 0.90% | 4,889 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | 1.83% | 221,759 |
| Oct 28, 2025 | 27.25 | 27.50 | 27.25 | 27.25 | 27.25 | - | 9,657 |
| Oct 27, 2025 | 27.25 | 27.75 | 27.25 | 27.25 | 27.25 | - | 129,302 |
| Oct 24, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 0.93% | 15,246 |
| Oct 22, 2025 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | -0.92% | 12,534 |
| Oct 21, 2025 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | - | 70,998 |
| Oct 20, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | 2.83% | 192,797 |
| Oct 17, 2025 | 27.25 | 27.25 | 26.50 | 26.50 | 26.50 | -5.36% | 41,182 |
| Oct 16, 2025 | 27.00 | 28.25 | 26.75 | 28.00 | 28.00 | 3.70% | 198,801 |
| Oct 15, 2025 | 26.25 | 27.00 | 26.25 | 27.00 | 27.00 | 4.85% | 47,308 |
| Oct 14, 2025 | 26.75 | 26.75 | 25.75 | 25.75 | 25.75 | -4.63% | 40,460 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | - | 8,563 |
| Oct 9, 2025 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | 2.86% | 17,049 |
| Oct 8, 2025 | 26.25 | 26.75 | 26.25 | 26.25 | 26.25 | -2.78% | 56,251 |
| Oct 7, 2025 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | 0.93% | 81,484 |
| Oct 6, 2025 | 26.25 | 26.75 | 26.25 | 26.75 | 26.75 | 1.90% | 11,136 |
| Oct 3, 2025 | 25.75 | 26.25 | 25.75 | 26.25 | 26.25 | 1.94% | 20,293 |
| Oct 2, 2025 | 25.25 | 25.75 | 25.25 | 25.75 | 25.75 | 1.98% | 35,693 |
| Oct 1, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 21,899 |
| Sep 30, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 2.04% | 83,301 |
| Sep 29, 2025 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | -0.41% | 127,618 |
| Sep 26, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | -2.57% | 6,155 |
| Sep 25, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | -0.98% | 12,873 |
| Sep 24, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 17,573 |