United States Dollar vs Thai Baht (USDTHB)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.169 | 0.518444666002 | 32.5975 | 32.81 | 32.117 | 0 | 0 | FX |
| 4 | -1.523 | -4.44159290745 | 34.2895 | 34.435 | 32.117 | 0 | 0 | FX |
| 12 | -3.6335 | -9.98214285714 | 36.4 | 36.5945 | 32.117 | 0 | 0 | FX |
| 26 | -3.8435 | -10.4984976782 | 36.61 | 37.31 | 32.117 | 0 | 0 | FX |
| 52 | -3.909 | -10.6583413996 | 36.6755 | 37.31 | 32.117 | 0 | 0 | FX |
| 156 | -0.9875 | -2.92557919061 | 33.754 | 38.486 | 32.08 | 0 | 0 | FX |
| 260 | 2.137 | 6.97693400153 | 30.6295 | 38.486 | 0.3254665 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727827020 | 32.548499 | 0.15 | 0.46 | 32.406999 | 32.779 | 32.4 | 0 |
| 1727740620 | 32.4 | 0.04 | 0.12 | 32.375 | 32.49 | 32.13 | 0 |
| 1727654220 | 32.36 | -0.01 | -0.03 | 32.299999 | 32.3985 | 32.299999 | 0 |
| 1727567760 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1727481360 | 32.369999 | -0.03 | -0.08 | 32.394 | 32.49 | 32.116999 | 0 |
| 1727395020 | 32.3955 | -0.38 | -1.17 | 32.789 | 32.74 | 32.28 | 0 |
| 1727308620 | 32.78 | 0.19 | 0.57 | 32.597499 | 32.81 | 32.6 | 0 |
| 1727222220 | 32.594499 | -0.35 | -1.08 | 32.944 | 32.97 | 32.528 | 0 |
| 1727135820 | 32.948999 | -0.02 | -0.06 | 33.04 | 33.14 | 32.615499 | 0 |
| 1727049420 | 32.97 | 0.04 | 0.13 | 32.927 | 32.99 | 32.9 | 0 |
| 1726963020 | 32.927 | 0.03 | 0.08 | 32.927 | 32.927 | 32.927 | 0 |
| 1726876620 | 32.9 | -0.24 | -0.72 | 33.137 | 33.189999 | 32.866 | 0 |
| 1726790220 | 33.139 | -0.26 | -0.79 | 33.387 | 33.369999 | 33.06 | 0 |
| 1726703820 | 33.4035 | 0.01 | 0.04 | 33.3935 | 33.42 | 32.997999 | 0 |
| 1726617420 | 33.39 | 0.14 | 0.42 | 33.256999 | 33.409999 | 33.22 | 0 |
| 1726531020 | 33.252 | 0.02 | 0.05 | 33.22 | 33.31 | 33.15 | 0 |
| 1726444620 | 33.235 | -0.01 | -0.02 | 33.262 | 33.292499 | 33.21 | 0 |
| 1726358220 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1726271820 | 33.24 | -0.16 | -0.48 | 33.4 | 33.46 | 33.119 | 0 |
| 1726185420 | 33.399 | -0.4 | -1.19 | 33.8 | 33.78 | 33.38 | 0 |
| 1726099020 | 33.8 | 0.14 | 0.42 | 33.645 | 34.0225 | 33.58 | 0 |
| 1726012620 | 33.66 | -0.22 | -0.66 | 33.8855 | 33.9 | 33.63 | 0 |
| 1725926220 | 33.8845 | 0.17 | 0.50 | 33.63 | 33.99 | 33.73 | 0 |
| 1725839820 | 33.7175 | -0.03 | -0.08 | 33.744 | 33.744 | 33.54 | 0 |
| 1725753420 | 33.744 | 0.01 | 0.04 | 33.744 | 33.744 | 33.73 | 0 |
| 1725667020 | 33.73 | 0.12 | 0.36 | 33.61 | 33.926 | 33.149 | 0 |
| 1725580620 | 33.61 | -0.41 | -1.21 | 33.99 | 33.93 | 33.3245 | 0 |
| 1725494220 | 34.02 | -0.27 | -0.78 | 34.2855 | 34.435 | 33.96 | 0 |
| 1725407820 | 34.2865 | 0.11 | 0.31 | 34.17 | 34.7365 | 34.19 | 0 |
| 1725321420 | 34.18 | 0.18 | 0.53 | 34.07 | 34.26 | 33.98 | 0 |
| 1725235020 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1725148620 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1725062220 | 34 | 0.08 | 0.24 | 33.912 | 34.1 | 33.829 | 0 |
| 1724975820 | 33.92 | -0.15 | -0.43 | 34.05 | 34.085 | 33.7215 | 0 |
| 1724889420 | 34.0665 | 0.14 | 0.41 | 33.926 | 34.1715 | 33.94 | 0 |
| 1724803020 | 33.9275 | -0.05 | -0.15 | 33.9925 | 34.1415 | 33.846 | 0 |
| 1724716620 | 33.98 | 0.02 | 0.06 | 33.958 | 34.06 | 33.93 | 0 |
| 1724630220 | 33.96 | 0.04 | 0.13 | 34.19 | 34.19 | 33.917 | 0 |
| 1724543820 | 33.917 | 0.02 | 0.05 | 33.917 | 33.917 | 33.9 | 0 |
| 1724457420 | 33.9 | -0.6 | -1.74 | 34.508 | 34.38 | 33.9 | 0 |
| 1724371020 | 34.5 | 0.19 | 0.55 | 34.301 | 34.62 | 34.2405 | 0 |
| 1724284620 | 34.31 | 0.16 | 0.47 | 34.139 | 34.42 | 34.15 | 0 |
| 1724198220 | 34.15 | -0.25 | -0.72 | 34.3975 | 34.44 | 34.067 | 0 |
| 1724111820 | 34.3975 | -0.19 | -0.56 | 34.61 | 34.65 | 34.28 | 0 |
| 1724025420 | 34.59 | -0.04 | -0.12 | 34.842 | 34.842 | 34.58 | 0 |
| 1723939020 | 34.632 | 0 | 0.00 | 34.632 | 34.632 | 34.632 | 0 |
| 1723852620 | 34.632 | -0.47 | -1.34 | 35.098 | 35.18 | 34.61 | 0 |
| 1723766220 | 35.102 | -0 | -0.01 | 35.0995 | 35.2435 | 34.91 | 0 |
| 1723679820 | 35.105 | 0.12 | 0.33 | 34.9855 | 35.25 | 34.828 | 0 |
| 1723593420 | 34.9895 | -0.1 | -0.29 | 35.095 | 35.19 | 34.799 | 0 |
| 1723507020 | 35.091 | -0.14 | -0.39 | 35.24 | 35.3 | 35.08 | 0 |
| 1723420620 | 35.23 | -0.02 | -0.07 | 35.2285 | 35.253 | 35.21 | 0 |
| 1723334220 | 35.253 | 0.01 | 0.04 | 35.253 | 35.253 | 35.24 | 0 |
| 1723247820 | 35.24 | -0.05 | -0.14 | 35.291 | 35.331 | 35.18 | 0 |
| 1723161420 | 35.289 | -0.31 | -0.86 | 35.6075 | 35.49 | 35.19 | 0 |
| 1723075020 | 35.595 | 0.12 | 0.34 | 35.4695 | 35.859 | 35.51 | 0 |
| 1722988620 | 35.4745 | -0.04 | -0.11 | 35.5175 | 35.6 | 35.326 | 0 |
| 1722902220 | 35.5125 | 0.19 | 0.55 | 35.319 | 35.53 | 35.04 | 0 |
| 1722815820 | 35.32 | 0.01 | 0.02 | 35.313 | 35.3905 | 35.21 | 0 |
| 1722729420 | 35.313 | 0 | 0.00 | 35.313 | 35.313 | 35.313 | 0 |
| 1722643020 | 35.313 | -0.27 | -0.77 | 35.5975 | 35.54 | 35.13 | 0 |
| 1722556620 | 35.5875 | 0.08 | 0.22 | 35.509 | 35.67 | 35.42 | 0 |
| 1722470220 | 35.51 | -0.36 | -1.00 | 35.8595 | 35.79 | 35.49 | 0 |
| 1722383820 | 35.867 | -0.09 | -0.26 | 35.974 | 36.03 | 35.8145 | 0 |
| 1722297420 | 35.96 | -0.02 | -0.06 | 35.93 | 36.05 | 35.82 | 0 |
| 1722211020 | 35.98 | 0.05 | 0.13 | 35.9565 | 36.03 | 35.9035 | 0 |
| 1722124620 | 35.934 | 0.03 | 0.09 | 35.934 | 35.934 | 35.9 | 0 |
| 1722038220 | 35.9 | -0.32 | -0.88 | 36.232 | 36.17 | 35.88 | 0 |
| 1721951820 | 36.22 | 0.11 | 0.29 | 36.132 | 36.407 | 36.07 | 0 |
| 1721865420 | 36.114 | -0.04 | -0.10 | 36.163 | 36.3655 | 35.93 | 0 |
| 1721779020 | 36.151 | -0.16 | -0.44 | 36.316 | 36.3055 | 36.13 | 0 |
| 1721692620 | 36.31 | -0.03 | -0.08 | 36.3315 | 36.38 | 36.1325 | 0 |
| 1721606220 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1721519820 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1721433420 | 36.34 | 0.19 | 0.53 | 36.19 | 36.39 | 36.052 | 0 |
| 1721347020 | 36.15 | 0.25 | 0.71 | 35.932 | 36.1765 | 35.887 | 0 |
| 1721260620 | 35.895 | -0.13 | -0.37 | 36.01 | 36.1565 | 35.8 | 0 |
| 1721174220 | 36.029 | -0.09 | -0.25 | 36.125 | 36.26 | 35.95 | 0 |
| 1721087820 | 36.12 | -0.07 | -0.19 | 36.1835 | 36.29 | 35.993 | 0 |
| 1721001420 | 36.19 | 0.01 | 0.03 | 36.178 | 36.21 | 36.1175 | 0 |
| 1720915020 | 36.178 | 0.03 | 0.08 | 36.178 | 36.178 | 36.15 | 0 |
| 1720828620 | 36.15 | 0.08 | 0.22 | 36.06 | 36.2635 | 35.768 | 0 |
| 1720742220 | 36.072 | -0.26 | -0.71 | 36.327 | 36.35 | 35.801 | 0 |
| 1720655820 | 36.33 | -0.09 | -0.25 | 36.4 | 36.5945 | 36.28 | 0 |
| 1720569420 | 36.42 | 0.02 | 0.05 | 36.42 | 36.49 | 36.347 | 0 |
| 1720483020 | 36.4 | -0.06 | -0.16 | 36.4595 | 36.51 | 36.37 | 0 |
| 1720396620 | 36.46 | -0 | -0.01 | 36.462 | 36.544 | 36.43 | 0 |
| 1720310220 | 36.462 | 0.02 | 0.06 | 36.462 | 36.462 | 36.44 | 0 |
| 1720223820 | 36.44 | -0.2 | -0.55 | 36.63 | 36.68 | 36.42 | 0 |
| 1720137420 | 36.64 | -0.04 | -0.10 | 36.676 | 36.67 | 36.579 | 0 |
| 1720051020 | 36.678 | -0.14 | -0.39 | 36.8085 | 36.85 | 36.56 | 0 |
| 1719964620 | 36.82 | 0.06 | 0.17 | 36.75 | 36.88 | 36.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
