Register for streaming realtime charts, analysis tools, and prices.
THBIDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 443.84061 | 1.26 | 0.28% | 441.87655 | 445.76817 | 441.26 | 0 |
| May 19 2024 | 442.58091 | 1.58 | 0.36% | 442.58091 | 442.58091 | 441.0058 | 0 |
| May 18 2024 | 441.0058 | 0.00 | 0.00% | 441.0058 | 441.0058 | 441.0058 | 0 |
| May 17 2024 | 441.0058 | 1.07 | 0.24% | 440.09719 | 442.89276 | 439.78793 | 0 |
| May 16 2024 | 439.94065 | 1.18 | 0.27% | 439.09028 | 442.45283 | 439.16404 | 0 |
| May 15 2024 | 438.76426 | -1.61 | -0.37% | 440.58442 | 439.83442 | 432.03505 | 0 |
| May 14 2024 | 440.37725 | 1.98 | 0.45% | 438.21919 | 440.7772 | 436.975 | 0 |
| May 13 2024 | 438.39786 | 1.83 | 0.42% | 436.36116 | 438.91109 | 434.68 | 0 |
| May 12 2024 | 436.56894 | 1.05 | 0.24% | 436.56894 | 436.56894 | 435.51974 | 0 |
| May 11 2024 | 435.51974 | 0.00 | 0.00% | 435.51974 | 435.51974 | 435.51974 | 0 |
| May 10 2024 | 435.51974 | -1.39 | -0.32% | 436.84282 | 437.25217 | 435.51974 | 0 |
| May 09 2024 | 436.90999 | 1.43 | 0.33% | 435.16676 | 437.69532 | 433.80649 | 0 |
| May 08 2024 | 435.48081 | 0.34 | 0.08% | 435.06721 | 436.785 | 433.27032 | 0 |
| May 07 2024 | 435.14146 | -1.38 | -0.32% | 436.35324 | 437.05417 | 434.76144 | 0 |
| May 06 2024 | 436.517 | -1.63 | -0.37% | 437.42181 | 437.32582 | 434.84052 | 0 |
| May 05 2024 | 438.14868 | -0.93 | -0.21% | 438.14868 | 439.07412 | 438.14868 | 0 |
| May 04 2024 | 439.07412 | 0.00 | 0.00% | 439.07412 | 439.07412 | 439.07412 | 0 |
| May 03 2024 | 439.07412 | 1.32 | 0.30% | 437.5968 | 439.07412 | 433.90849 | 0 |
| May 02 2024 | 437.75144 | -0.33 | -0.07% | 438.1594 | 439.45373 | 436.22083 | 0 |
| May 01 2024 | 438.07651 | 0.70 | 0.16% | 437.60752 | 438.76421 | 436.21325 | 0 |
| Apr 30 2024 | 437.37825 | -1.66 | -0.38% | 438.98257 | 439.65331 | 436.82931 | 0 |
| Apr 29 2024 | 439.03591 | -0.20 | -0.05% | 438.22654 | 439.62952 | 437.21307 | 0 |
| Apr 27 2024 | 439.23597 | 0.00 | 0.00% | 439.23597 | 439.23597 | 439.23597 | 0 |
| Apr 26 2024 | 439.23597 | 0.00 | 0.00% | 439.23597 | 439.23597 | 439.23597 | 0 |
| Apr 26 2024 | 439.23597 | 1.54 | 0.35% | 437.53964 | 440.46587 | 437.25593 | 0 |
| Apr 25 2024 | 437.69916 | -0.13 | -0.03% | 437.81833 | 438.61509 | 436.04886 | 0 |
| Apr 24 2024 | 437.82879 | 0.14 | 0.03% | 437.67947 | 438.91 | 432.8421 | 0 |
| Apr 23 2024 | 437.68675 | -0.60 | -0.14% | 438.53946 | 438.91592 | 436.62743 | 0 |
| Apr 22 2024 | 438.28525 | 0.55 | 0.12% | 439.13902 | 441.495 | 437.64194 | 0 |
| Apr 21 2024 | 437.73954 | 0.00 | 0.00% | 437.73954 | 437.73954 | 437.73954 | 0 |
| Apr 20 2024 | 437.73954 | 0.00 | 0.00% | 437.73954 | 437.73954 | 437.73954 | 0 |
| Apr 19 2024 | 437.73954 | -2.75 | -0.63% | 440.2238 | 442.00787 | 437.73954 | 0 |
| Apr 18 2024 | 440.49267 | -1.27 | -0.29% | 442.06306 | 441.2453 | 439.28736 | 0 |
| Apr 17 2024 | 441.76564 | -3.31 | -0.74% | 444.22948 | 442.78518 | 439.78838 | 0 |
| Apr 16 2024 | 445.07846 | 7.70 | 1.76% | 437.18565 | 445.51404 | 432.74 | 0 |
| Apr 15 2024 | 437.37931 | -2.53 | -0.58% | 440.02184 | 438.7861 | 436.58102 | 0 |
| Apr 14 2024 | 439.91375 | 0.17 | 0.04% | 439.91375 | 439.91375 | 439.74626 | 0 |
| Apr 13 2024 | 439.74626 | 0.00 | 0.00% | 439.74626 | 439.74626 | 439.74626 | 0 |
| Apr 12 2024 | 439.74626 | 0.20 | 0.05% | 439.75804 | 443.29807 | 439.04087 | 0 |
| Apr 11 2024 | 439.54656 | 4.01 | 0.92% | 435.1631 | 440.17023 | 435.23471 | 0 |
| Apr 10 2024 | 435.5362 | -2.05 | -0.47% | 437.68546 | 436.88485 | 434.11576 | 0 |
| Apr 09 2024 | 437.59117 | 3.79 | 0.87% | 433.76414 | 438.01101 | 434.21742 | 0 |
| Apr 08 2024 | 433.8055 | 0.54 | 0.13% | 433.00401 | 434.40131 | 431.82623 | 0 |
| Apr 07 2024 | 433.26379 | -1.79 | -0.41% | 433.26379 | 435.04928 | 433.26379 | 0 |
| Apr 06 2024 | 435.04928 | 0.00 | 0.00% | 435.04928 | 435.04928 | 435.04928 | 0 |
| Apr 05 2024 | 435.04928 | 1.59 | 0.37% | 432.98884 | 435.75572 | 430.82359 | 0 |
| Apr 04 2024 | 433.45546 | -1.88 | -0.43% | 435.45479 | 434.20747 | 431.7315 | 0 |
| Apr 03 2024 | 435.33588 | -0.70 | -0.16% | 435.60083 | 435.76749 | 433.56889 | 0 |
| Apr 02 2024 | 436.03222 | 0.16 | 0.04% | 435.24334 | 437.42 | 433.50599 | 0 |
| Apr 01 2024 | 435.87428 | 0.09 | 0.02% | 435.93621 | 438.1513 | 433.9021 | 0 |
| Mar 31 2024 | 435.78643 | -1.20 | -0.27% | 435.78643 | 436.98403 | 435.78643 | 0 |
| Mar 30 2024 | 436.98403 | 0.00 | 0.00% | 436.98403 | 436.98403 | 436.98403 | 0 |
| Mar 29 2024 | 436.98403 | 1.33 | 0.30% | 435.96707 | 437.66987 | 434.84246 | 0 |
| Mar 28 2024 | 435.65551 | -0.68 | -0.16% | 436.67957 | 436.60191 | 434.16749 | 0 |
| Mar 27 2024 | 436.33766 | 0.44 | 0.10% | 435.9533 | 437.20786 | 434.24229 | 0 |
| Mar 26 2024 | 435.90167 | 1.37 | 0.31% | 434.60797 | 436.04074 | 433.81 | 0 |
| Mar 25 2024 | 434.53625 | -1.35 | -0.31% | 434.51023 | 434.85931 | 433.44086 | 0 |
| Mar 24 2024 | 435.88754 | 0.00 | 0.00% | 435.88754 | 435.88754 | 435.88754 | 0 |
| Mar 23 2024 | 435.88754 | 0.00 | 0.00% | 435.88754 | 435.88754 | 435.88754 | 0 |
| Mar 22 2024 | 435.88754 | 2.94 | 0.68% | 432.71929 | 437.49861 | 432.85792 | 0 |
| Mar 21 2024 | 432.94562 | -3.48 | -0.80% | 436.55076 | 437.29653 | 431.86571 | 0 |
| Mar 20 2024 | 436.42936 | 0.59 | 0.14% | 435.92869 | 437.19971 | 433.29444 | 0 |
| Mar 19 2024 | 435.83702 | -2.05 | -0.47% | 437.74319 | 436.76331 | 434.88504 | 0 |
| Mar 18 2024 | 437.88215 | 1.42 | 0.33% | 434.9315 | 438.12569 | 435.78976 | 0 |
| Mar 17 2024 | 436.45746 | 0.00 | 0.00% | 436.45746 | 436.45746 | 436.45746 | 0 |
| Mar 16 2024 | 436.45746 | 0.00 | 0.00% | 436.45746 | 436.45746 | 436.45746 | 0 |
| Mar 15 2024 | 436.45746 | -0.60 | -0.14% | 437.06032 | 436.91406 | 434.40111 | 0 |
| Mar 14 2024 | 437.05422 | -0.25 | -0.06% | 437.17276 | 438.08988 | 435.27471 | 0 |
| Mar 13 2024 | 437.30002 | 2.03 | 0.47% | 435.25866 | 439.895 | 435.52153 | 0 |
| Mar 12 2024 | 435.27272 | -3.22 | -0.73% | 438.54594 | 436.65399 | 433.94354 | 0 |
| Mar 11 2024 | 438.49119 | -0.40 | -0.09% | 440.89366 | 438.72881 | 435.58742 | 0 |
| Mar 10 2024 | 438.89579 | 0.00 | 0.00% | 438.89579 | 438.89579 | 438.89579 | 0 |
| Mar 09 2024 | 438.89579 | 0.00 | 0.00% | 438.89579 | 438.89579 | 438.89579 | 0 |
| Mar 08 2024 | 438.89579 | -0.57 | -0.13% | 440.07038 | 440.43164 | 434.05835 | 0 |
| Mar 07 2024 | 439.46402 | -0.35 | -0.08% | 440.04154 | 440.37725 | 438.59156 | 0 |
| Mar 06 2024 | 439.81481 | -0.57 | -0.13% | 440.2341 | 441.14754 | 438.6148 | 0 |
| Mar 05 2024 | 440.38286 | -0.82 | -0.19% | 440.98495 | 440.85382 | 438.55347 | 0 |
| Mar 04 2024 | 441.20279 | 1.02 | 0.23% | 438.67614 | 441.39219 | 436.725 | 0 |
| Mar 03 2024 | 440.18615 | 0.00 | 0.00% | 440.18615 | 440.18615 | 440.18615 | 0 |
| Mar 02 2024 | 440.18615 | 0.00 | 0.00% | 440.18615 | 440.18615 | 440.18615 | 0 |
| Mar 01 2024 | 440.18615 | 2.24 | 0.51% | 438.23217 | 440.18615 | 436.40655 | 0 |
| Feb 29 2024 | 437.94948 | 0.37 | 0.08% | 437.30886 | 439.29807 | 434.815 | 0 |
| Feb 28 2024 | 437.58275 | 1.13 | 0.26% | 436.30892 | 437.58275 | 434.61751 | 0 |
| Feb 27 2024 | 436.45484 | 1.27 | 0.29% | 435.24944 | 437.66983 | 435.53144 | 0 |
| Feb 26 2024 | 435.18299 | 1.29 | 0.30% | 433.64849 | 437.21183 | 434.5152 | 0 |
| Feb 25 2024 | 433.88981 | 0.00 | 0.00% | 433.88981 | 433.88981 | 433.88981 | 0 |
| Feb 24 2024 | 433.88981 | 0.00 | 0.00% | 433.88981 | 433.88981 | 433.88981 | 0 |
| Feb 23 2024 | 433.88981 | -0.12 | -0.03% | 434.01057 | 437.08 | 432.0598 | 0 |
| Feb 22 2024 | 434.01475 | -2.32 | -0.53% | 436.49289 | 436.765 | 433.2162 | 0 |
| Feb 21 2024 | 436.3383 | 0.99 | 0.23% | 435.26209 | 437.60705 | 435.07581 | 0 |
