
United States Dollar vs Thai Baht (USDTHB)
FX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1015 | -0.300896761284 | 33.7325 | 34.0525 | 33.5 | 0 | 0 | FX |
4 | -0.107 | -0.317149801411 | 33.738 | 34.33 | 33.39 | 0 | 0 | FX |
12 | -0.589 | -1.72121566335 | 34.22 | 34.86 | 33.39 | 0 | 0 | FX |
26 | 0.411 | 1.23720650211 | 33.22 | 35.18 | 32.117 | 0 | 0 | FX |
52 | -2.209 | -6.16350446429 | 35.84 | 37.31 | 32.117 | 0 | 0 | FX |
156 | 0.121 | 0.361086242913 | 33.51 | 38.486 | 32.117 | 0 | 0 | FX |
260 | 1.9125 | 6.02960417422 | 31.7185 | 38.486 | 0.3254665 | 0 | 0 | FX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742083020 | 33.631 | 0.08 | 0.24 | 33.631 | 33.631 | 33.549999 | 0 |
1741996620 | 33.549999 | -0.14 | -0.42 | 33.7 | 34.0525 | 33.5 | 0 |
1741910220 | 33.69 | -0.08 | -0.24 | 33.77 | 33.9325 | 33.66 | 0 |
1741823820 | 33.77 | 0.05 | 0.14 | 33.73 | 33.935 | 33.7165 | 0 |
1741737420 | 33.7215 | -0.2 | -0.58 | 33.91 | 33.94 | 33.6695 | 0 |
1741651020 | 33.918 | 0.2 | 0.59 | 33.7325 | 33.97 | 33.74 | 0 |
1741564620 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
1741478220 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
1741391820 | 33.72 | -0.01 | -0.03 | 33.7425 | 33.77 | 33.56 | 0 |
1741305420 | 33.73 | 0.13 | 0.39 | 33.61 | 33.81 | 33.59 | 0 |
1741219020 | 33.6 | -0.08 | -0.24 | 33.6795 | 33.77 | 33.56 | 0 |
1741132620 | 33.68 | -0.37 | -1.08 | 34.0555 | 34.03 | 33.61 | 0 |
1741046220 | 34.047 | -0.17 | -0.50 | 34.2315 | 34.33 | 33.92 | 0 |
1740959820 | 34.2185 | -0.03 | -0.09 | 34.251 | 34.2605 | 34.191 | 0 |
1740873420 | 34.251 | 0 | 0.00 | 34.251 | 34.251 | 34.251 | 0 |
1740787020 | 34.251 | 0.2 | 0.59 | 34.08 | 34.32 | 34.04 | 0 |
1740700620 | 34.05 | 0.3 | 0.89 | 33.75 | 34.09 | 33.84 | 0 |
1740614220 | 33.75 | -0.02 | -0.06 | 33.79 | 33.8915 | 33.665 | 0 |
1740527820 | 33.77 | 0.23 | 0.68 | 33.549999 | 33.88 | 33.62 | 0 |
1740441420 | 33.540999 | -0.02 | -0.06 | 33.5655 | 33.585 | 33.39 | 0 |
1740355020 | 33.56 | 0 | 0.00 | 33.56 | 33.56 | 33.56 | 0 |
1740268620 | 33.56 | 0 | 0.00 | 33.56 | 33.56 | 33.56 | 0 |
1740182220 | 33.56 | 0.03 | 0.09 | 33.549999 | 33.68 | 33.5165 | 0 |
1740095820 | 33.53 | -0.22 | -0.65 | 33.73 | 33.77 | 33.5 | 0 |
1740009420 | 33.75 | 0.1 | 0.30 | 33.65 | 33.8 | 33.635 | 0 |
1739923020 | 33.65 | -0.03 | -0.09 | 33.69 | 33.78 | 33.61 | 0 |
1739836620 | 33.68 | -0.02 | -0.06 | 33.738 | 33.78 | 33.66 | 0 |
1739750220 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
1739663820 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
1739577420 | 33.7 | 0.03 | 0.09 | 33.6675 | 33.78 | 33.56 | 0 |
1739491020 | 33.67 | -0.34 | -1.00 | 34.0155 | 33.94 | 33.5785 | 0 |
1739404620 | 34.01 | -0.05 | -0.13 | 34.061 | 34.3195 | 33.88 | 0 |
1739318220 | 34.055 | 0.09 | 0.28 | 33.95 | 34.1405 | 33.875 | 0 |
1739231820 | 33.96 | 0.07 | 0.21 | 33.896 | 33.97 | 33.8 | 0 |
1739145420 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
1739059020 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
1738972620 | 33.89 | 0.12 | 0.36 | 33.77 | 33.9385 | 33.568 | 0 |
1738886220 | 33.77 | 0.19 | 0.57 | 33.56 | 33.8625 | 33.534999 | 0 |
1738799820 | 33.58 | -0.11 | -0.33 | 33.67 | 33.75 | 33.49 | 0 |
1738713420 | 33.69 | -0.17 | -0.50 | 33.85 | 33.9905 | 33.61 | 0 |
1738627020 | 33.86 | -0.16 | -0.48 | 34.0325 | 34.1 | 33.819 | 0 |
1738540620 | 34.0225 | 0.23 | 0.69 | 33.795 | 34.153 | 33.63 | 0 |
1738454220 | 33.79 | 0 | 0.00 | 33.79 | 33.79 | 33.79 | 0 |
1738367820 | 33.79 | 0.18 | 0.54 | 33.63 | 33.8245 | 33.52 | 0 |
1738281420 | 33.61 | -0.12 | -0.36 | 33.74 | 33.82 | 33.519 | 0 |
1738195020 | 33.73 | -0.09 | -0.27 | 33.833 | 33.9 | 33.579 | 0 |
1738108620 | 33.82 | -0.07 | -0.22 | 33.8985 | 33.98 | 33.79 | 0 |
1738022220 | 33.893 | 0.31 | 0.93 | 33.688 | 33.92 | 33.59 | 0 |
1737935820 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
1737849420 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
1737763020 | 33.58 | -0.42 | -1.24 | 34.019 | 33.76 | 33.442 | 0 |
1737676620 | 34 | 0.09 | 0.27 | 33.904 | 34.1025 | 33.88 | 0 |
1737590220 | 33.91 | -0.08 | -0.23 | 33.986 | 33.94 | 33.77 | 0 |
1737503820 | 33.989 | -0.12 | -0.35 | 34.12 | 34.15 | 33.91 | 0 |
1737417420 | 34.1075 | -0.38 | -1.11 | 34.4795 | 34.4 | 34.04 | 0 |
1737331020 | 34.49 | -0.02 | -0.06 | 34.511 | 34.511 | 34.408 | 0 |
1737244620 | 34.511 | 0.19 | 0.56 | 34.511 | 34.511 | 34.32 | 0 |
1737158220 | 34.32 | -0.25 | -0.71 | 34.572 | 34.55 | 34.255 | 0 |
1737071820 | 34.5665 | 0 | 0.01 | 34.556 | 34.67 | 34.4745 | 0 |
1736985420 | 34.563 | -0.13 | -0.36 | 34.688 | 34.78 | 34.51 | 0 |
1736899020 | 34.688 | 0.02 | 0.05 | 34.6735 | 34.81 | 34.65 | 0 |
1736812620 | 34.672 | 0.01 | 0.04 | 34.6575 | 34.86 | 34.4135 | 0 |
1736726220 | 34.6575 | -0.07 | -0.20 | 34.6825 | 34.728 | 34.655 | 0 |
1736639820 | 34.728 | 0 | 0.00 | 34.728 | 34.728 | 34.728 | 0 |
1736553420 | 34.728 | 0.17 | 0.50 | 34.55 | 34.8 | 34.252 | 0 |
1736467020 | 34.5565 | -0.1 | -0.27 | 34.64 | 34.73 | 34.53 | 0 |
1736380620 | 34.6515 | 0.08 | 0.24 | 34.57 | 34.74 | 34.555 | 0 |
1736294220 | 34.568 | -0.06 | -0.18 | 34.6335 | 34.6345 | 34.392 | 0 |
1736207820 | 34.63 | 0.15 | 0.45 | 34.4895 | 34.69 | 34.36 | 0 |
1736121420 | 34.4755 | -0.05 | -0.13 | 34.521 | 34.521 | 34.452 | 0 |
1736035020 | 34.521 | 0.02 | 0.06 | 34.521 | 34.521 | 34.5 | 0 |
1735948620 | 34.5 | 0.1 | 0.29 | 34.3885 | 34.59 | 34.26 | 0 |
1735862220 | 34.4 | 0.09 | 0.26 | 34.289 | 34.51 | 34.17 | 0 |
1735775820 | 34.31 | 0.15 | 0.44 | 34.34 | 34.3575 | 34.178 | 0 |
1735689420 | 34.1605 | 0 | 0.00 | 34.1605 | 34.1605 | 34.1605 | 0 |
1735603020 | 34.1605 | 0.13 | 0.38 | 34.03 | 34.3 | 33.92 | 0 |
1735516620 | 34.0325 | -0.05 | -0.14 | 34.079 | 34.082 | 34.0065 | 0 |
1735430220 | 34.079 | -0 | -0.00 | 34.079 | 34.08 | 34.079 | 0 |
1735343760 | 34.08 | -0.03 | -0.10 | 34.141 | 34.14 | 33.93 | 0 |
1735257420 | 34.1125 | -0.06 | -0.18 | 34.1955 | 34.29 | 34.041 | 0 |
1735171020 | 34.175 | -0 | -0.00 | 34.1755 | 34.24 | 33.93 | 0 |
1735084620 | 34.1755 | -0.11 | -0.31 | 34.31 | 34.21 | 34.11 | 0 |
1734998220 | 34.2825 | -0 | -0.01 | 34.2825 | 34.611 | 34.118 | 0 |
1734911820 | 34.285 | 0.06 | 0.19 | 34.22 | 34.32 | 34.204 | 0 |
1734825420 | 34.22 | 0 | 0.00 | 34.22 | 34.22 | 34.22 | 0 |
1734739020 | 34.22 | -0.39 | -1.13 | 34.602 | 34.63 | 34.13 | 0 |
1734652620 | 34.61 | 0.02 | 0.06 | 34.5995 | 34.8065 | 34.46 | 0 |
1734566220 | 34.59 | 0.4 | 1.18 | 34.2 | 34.997 | 34.112 | 0 |
1734479820 | 34.186 | 0.1 | 0.30 | 34.0795 | 34.3 | 34.13 | 0 |
1734393420 | 34.0825 | -0.03 | -0.08 | 34.1045 | 34.1815 | 34.02 | 0 |
1734307020 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
1734220620 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.