ThaiDex SET50 ETF (BKK:TDEX)
Thailand · Delayed Price · Currency is THB 9.45
-0.06 (-0.63%)
At close: Apr 3, 2026
BKK:TDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -0.63% | 231,943 |
| Apr 2, 2026 | 9.57 | 9.57 | 9.48 | 9.51 | 9.51 | -0.21% | 1,381,917 |
| Apr 1, 2026 | 9.54 | 9.58 | 9.50 | 9.53 | 9.53 | 1.06% | 1,661,862 |
| Mar 31, 2026 | 9.44 | 9.45 | 9.38 | 9.43 | 9.43 | 0.32% | 393,402 |
| Mar 30, 2026 | 9.35 | 9.42 | 9.31 | 9.40 | 9.40 | 0.32% | 355,926 |
| Mar 27, 2026 | 9.34 | 9.44 | 9.34 | 9.37 | 9.37 | 0.32% | 303,167 |
| Mar 26, 2026 | 9.38 | 9.38 | 9.30 | 9.34 | 9.34 | -0.43% | 324,904 |
| Mar 25, 2026 | 9.21 | 9.42 | 9.21 | 9.38 | 9.38 | 2.40% | 2,957,323 |
| Mar 24, 2026 | 9.08 | 9.19 | 9.08 | 9.16 | 9.16 | 1.10% | 179,089 |
| Mar 23, 2026 | 9.15 | 9.19 | 9.06 | 9.06 | 9.06 | -2.05% | 636,477 |
| Mar 20, 2026 | 9.21 | 9.28 | 9.19 | 9.25 | 9.25 | 0.76% | 349,587 |
| Mar 19, 2026 | 9.25 | 9.30 | 9.17 | 9.18 | 9.18 | -1.29% | 857,006 |
| Mar 18, 2026 | 9.32 | 9.38 | 9.29 | 9.30 | 9.30 | 0.22% | 1,772,879 |
| Mar 17, 2026 | 9.18 | 9.31 | 9.17 | 9.28 | 9.28 | 1.53% | 2,581,952 |
| Mar 16, 2026 | 9.11 | 9.17 | 9.07 | 9.14 | 9.14 | 0.33% | 787,280 |
| Mar 13, 2026 | 9.14 | 9.19 | 9.08 | 9.11 | 9.11 | -0.76% | 538,448 |
| Mar 12, 2026 | 9.06 | 9.20 | 9.03 | 9.18 | 9.18 | 0.44% | 577,333 |
| Mar 11, 2026 | 9.07 | 9.19 | 9.07 | 9.14 | 9.14 | 0.88% | 762,322 |
| Mar 10, 2026 | 9.02 | 9.12 | 8.99 | 9.06 | 9.06 | 1.23% | 1,664,211 |
| Mar 9, 2026 | 8.70 | 9.00 | 8.64 | 8.95 | 8.95 | -1.54% | 1,498,346 |
| Mar 6, 2026 | 9.15 | 9.15 | 9.07 | 9.09 | 9.09 | -0.76% | 2,320,718 |
| Mar 5, 2026 | 9.21 | 9.25 | 8.98 | 9.16 | 9.16 | 1.66% | 1,775,400 |
| Mar 4, 2026 | 9.20 | 9.20 | 8.72 | 9.01 | 9.01 | -4.96% | 9,016,712 |
| Mar 2, 2026 | 9.65 | 9.73 | 9.48 | 9.48 | 9.48 | -3.66% | 4,072,858 |
| Feb 27, 2026 | 9.85 | 9.92 | 9.78 | 9.84 | 9.84 | 0.51% | 2,077,392 |
| Feb 26, 2026 | 9.71 | 9.81 | 9.71 | 9.79 | 9.79 | 0.82% | 1,713,762 |
| Feb 25, 2026 | 9.56 | 9.75 | 9.56 | 9.71 | 9.71 | 1.78% | 2,646,818 |
| Feb 24, 2026 | 9.51 | 9.55 | 9.42 | 9.54 | 9.54 | 0.32% | 466,267 |
| Feb 23, 2026 | 9.51 | 9.63 | 9.45 | 9.51 | 9.51 | 0.11% | 2,787,478 |
| Feb 20, 2026 | 9.53 | 9.56 | 9.47 | 9.50 | 9.50 | -0.31% | 1,237,619 |
| Feb 19, 2026 | 9.42 | 9.57 | 9.42 | 9.53 | 9.53 | 1.71% | 2,606,989 |
| Feb 18, 2026 | 9.34 | 9.43 | 9.34 | 9.37 | 9.37 | 0.11% | 362,232 |
| Feb 17, 2026 | 9.23 | 9.38 | 9.23 | 9.36 | 9.36 | 1.19% | 849,668 |
| Feb 16, 2026 | 9.24 | 9.31 | 9.23 | 9.25 | 9.25 | 0.22% | 485,415 |
| Feb 13, 2026 | 9.28 | 9.29 | 9.21 | 9.23 | 9.23 | -0.54% | 1,416,656 |
| Feb 12, 2026 | 9.10 | 9.28 | 9.07 | 9.28 | 9.28 | 2.43% | 1,965,176 |
| Feb 11, 2026 | 9.10 | 9.13 | 9.06 | 9.06 | 9.06 | -0.44% | 336,416 |
| Feb 10, 2026 | 9.04 | 9.10 | 9.04 | 9.10 | 9.10 | 0.89% | 1,731,943 |
| Feb 9, 2026 | 8.70 | 9.04 | 8.68 | 9.02 | 9.02 | 4.04% | 6,723,411 |
| Feb 6, 2026 | 8.62 | 8.73 | 8.62 | 8.67 | 8.67 | 0.35% | 354,141 |
| Feb 5, 2026 | 8.61 | 8.68 | 8.59 | 8.64 | 8.64 | 0.35% | 415,593 |
| Feb 4, 2026 | 8.52 | 8.62 | 8.52 | 8.61 | 8.61 | 0.94% | 304,160 |
| Feb 3, 2026 | 8.48 | 8.60 | 8.48 | 8.53 | 8.53 | 1.67% | 493,463 |
| Feb 2, 2026 | 8.47 | 8.47 | 8.36 | 8.39 | 8.39 | -1.06% | 837,450 |
| Jan 30, 2026 | 8.50 | 8.59 | 8.44 | 8.48 | 8.48 | -3.31% | 255,278 |
| Jan 29, 2026 | 8.82 | 8.83 | 8.77 | 8.77 | 8.47 | -0.57% | 603,293 |
| Jan 28, 2026 | 8.80 | 8.84 | 8.80 | 8.82 | 8.52 | 0.80% | 581,948 |
| Jan 27, 2026 | 8.62 | 8.79 | 8.62 | 8.75 | 8.45 | 1.51% | 800,386 |
| Jan 26, 2026 | 8.63 | 8.67 | 8.60 | 8.62 | 8.33 | -0.46% | 358,944 |
| Jan 23, 2026 | 8.65 | 8.72 | 8.65 | 8.66 | 8.36 | 0.12% | 547,266 |