ThaiDex SET50 ETF (BKK:TDEX)
Thailand · Delayed Price · Currency is THB 9.91
-0.04 (-0.40%)
At close: May 29, 2026
BKK:TDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.96 | 10.01 | 9.91 | 9.91 | 9.91 | -0.40% | 864,183 |
| May 28, 2026 | 9.96 | 9.96 | 9.88 | 9.95 | 9.95 | -0.10% | 4,589,724 |
| May 27, 2026 | 9.97 | 10.04 | 9.96 | 9.96 | 9.96 | -0.10% | 580,557 |
| May 26, 2026 | 9.96 | 9.98 | 9.94 | 9.97 | 9.97 | 0.10% | 539,857 |
| May 25, 2026 | 9.92 | 10.00 | 9.91 | 9.96 | 9.96 | 0.91% | 1,525,304 |
| May 22, 2026 | 9.88 | 9.91 | 9.86 | 9.87 | 9.87 | -0.10% | 227,715 |
| May 21, 2026 | 9.90 | 9.92 | 9.86 | 9.88 | 9.88 | 0.10% | 206,182 |
| May 20, 2026 | 9.81 | 9.87 | 9.81 | 9.87 | 9.87 | 0.61% | 2,862,072 |
| May 19, 2026 | 9.85 | 9.85 | 9.80 | 9.81 | 9.81 | - | 155,209 |
| May 18, 2026 | 9.78 | 9.83 | 9.75 | 9.81 | 9.81 | -0.20% | 581,873 |
| May 15, 2026 | 9.89 | 9.89 | 9.79 | 9.83 | 9.83 | -0.61% | 276,388 |
| May 14, 2026 | 9.75 | 9.91 | 9.74 | 9.89 | 9.89 | 1.75% | 3,040,574 |
| May 13, 2026 | 9.69 | 9.76 | 9.66 | 9.72 | 9.72 | 1.14% | 1,953,281 |
| May 12, 2026 | 9.64 | 9.67 | 9.60 | 9.61 | 9.61 | -0.31% | 78,184 |
| May 11, 2026 | 9.69 | 9.72 | 9.59 | 9.64 | 9.64 | -0.52% | 2,274,511 |
| May 8, 2026 | 9.71 | 9.72 | 9.66 | 9.69 | 9.69 | -0.31% | 211,879 |
| May 7, 2026 | 9.75 | 9.78 | 9.71 | 9.72 | 9.72 | 0.10% | 367,648 |
| May 6, 2026 | 9.59 | 9.72 | 9.59 | 9.71 | 9.71 | 1.57% | 658,946 |
| May 5, 2026 | 9.55 | 9.63 | 9.53 | 9.56 | 9.56 | 0.21% | 348,162 |
| Apr 30, 2026 | 9.54 | 9.54 | 9.50 | 9.54 | 9.54 | - | 121,982 |
| Apr 29, 2026 | 9.46 | 9.56 | 9.46 | 9.54 | 9.54 | 0.85% | 2,058,628 |
| Apr 28, 2026 | 9.51 | 9.53 | 9.43 | 9.46 | 9.46 | -0.32% | 99,620 |
| Apr 27, 2026 | 9.42 | 9.52 | 9.42 | 9.49 | 9.49 | 0.96% | 1,318,245 |
| Apr 24, 2026 | 9.41 | 9.42 | 9.35 | 9.40 | 9.40 | -0.42% | 173,877 |
| Apr 23, 2026 | 9.52 | 9.52 | 9.40 | 9.44 | 9.44 | -1.15% | 470,849 |
| Apr 22, 2026 | 9.53 | 9.60 | 9.53 | 9.55 | 9.55 | 0.10% | 1,576,808 |
| Apr 21, 2026 | 9.52 | 9.56 | 9.51 | 9.54 | 9.54 | 0.32% | 807,037 |
| Apr 20, 2026 | 9.49 | 9.53 | 9.48 | 9.51 | 9.51 | 0.11% | 160,364 |
| Apr 17, 2026 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | -1.04% | 284,951 |
| Apr 16, 2026 | 9.62 | 9.69 | 9.59 | 9.60 | 9.60 | - | 2,034,312 |
| Apr 10, 2026 | 9.57 | 9.66 | 9.57 | 9.60 | 9.60 | 0.31% | 477,008 |
| Apr 9, 2026 | 9.63 | 9.63 | 9.54 | 9.57 | 9.57 | -0.31% | 2,183,121 |
| Apr 8, 2026 | 9.57 | 9.62 | 9.57 | 9.60 | 9.60 | 1.48% | 418,741 |
| Apr 7, 2026 | 9.46 | 9.49 | 9.40 | 9.46 | 9.46 | 0.11% | 882,942 |
| 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 |