ThaiDex SET50 ETF (BKK:TDEX)
Thailand · Delayed Price · Currency is THB 9.10
-0.03 (-0.33%)
Last updated: Mar 6, 2026, 3:11 PM ICT
BKK:TDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 8.70 | 8.76 | 8.63 | 8.65 | 8.35 | -0.23% | 939,838 |
| Jan 21, 2026 | 8.62 | 8.72 | 8.61 | 8.67 | 8.37 | 0.81% | 2,566,928 |
| Jan 20, 2026 | 8.53 | 8.64 | 8.53 | 8.60 | 8.31 | 1.18% | 3,073,162 |
| Jan 19, 2026 | 8.38 | 8.56 | 8.38 | 8.50 | 8.21 | 0.59% | 556,138 |
| Jan 16, 2026 | 8.34 | 8.46 | 8.34 | 8.45 | 8.16 | 1.32% | 423,365 |
| Jan 15, 2026 | 8.24 | 8.35 | 8.23 | 8.34 | 8.05 | 1.21% | 775,161 |
| Jan 14, 2026 | 8.19 | 8.26 | 8.19 | 8.24 | 7.96 | 0.61% | 283,592 |
| Jan 13, 2026 | 8.25 | 8.27 | 8.17 | 8.19 | 7.91 | -0.49% | 491,987 |
| Jan 12, 2026 | 8.27 | 8.29 | 8.21 | 8.23 | 7.95 | -0.60% | 168,946 |
| Jan 9, 2026 | 8.27 | 8.32 | 8.26 | 8.28 | 8.00 | -0.24% | 81,877 |
| Jan 8, 2026 | 8.37 | 8.37 | 8.27 | 8.30 | 8.02 | -1.07% | 2,050,765 |
| Jan 7, 2026 | 8.36 | 8.39 | 8.35 | 8.39 | 8.10 | 0.36% | 106,359 |
| Jan 6, 2026 | 8.40 | 8.40 | 8.35 | 8.36 | 8.07 | -0.71% | 193,933 |
| Jan 5, 2026 | 8.30 | 8.42 | 8.30 | 8.42 | 8.13 | 1.81% | 2,175,051 |
| Dec 30, 2025 | 8.24 | 8.27 | 8.24 | 8.27 | 7.99 | 0.36% | 406,816 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.23 | 8.24 | 7.96 | -0.60% | 275,619 |
| Dec 26, 2025 | 8.35 | 8.35 | 8.28 | 8.29 | 8.01 | -0.12% | 70,406 |
| Dec 25, 2025 | 8.34 | 8.36 | 8.29 | 8.30 | 8.02 | -0.48% | 152,508 |
| Dec 24, 2025 | 8.30 | 8.36 | 8.30 | 8.34 | 8.05 | 0.48% | 133,967 |
| Dec 23, 2025 | 8.30 | 8.36 | 8.30 | 8.30 | 8.02 | 0.12% | 362,806 |