Advertisement
Advertisement
U.S. Markets open in 4 hrs 47 mins
S&P Futures
4,150.25 +18.00 (+0.44%) Dow Futures
34,089.00 -59.00 (-0.17%) Nasdaq Futures
12,575.00 +160.75 (+1.29%) Russell 2000 Futures
1,966.40 -2.00 (-0.10%) Crude Oil
76.46 +0.05 (+0.07%) Gold
1,969.90 +27.10 (+1.39%)
Thai Industrial Fund 1 (TIF1.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 03:41PM ICT
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 10,000 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
| Jan 30, 2023 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 1,700 |
| Jan 27, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Jan 26, 2023 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 500 |
| Jan 25, 2023 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 140,000 |
| Jan 24, 2023 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | 8,900 |
| Jan 23, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 20, 2023 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 500 |
| Jan 19, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 18, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 17, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 30,900 |
| Jan 16, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 13, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 12, 2023 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 500 |
| Jan 11, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 100 |
| Jan 10, 2023 | 8.95 | 9.10 | 8.90 | 9.10 | 9.10 | 14,200 |
| Jan 09, 2023 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 200 |
| Jan 06, 2023 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2,200 |
| Jan 05, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6,900 |
| Jan 04, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 6,700 |
| Jan 03, 2023 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 12,100 |
| Dec 30, 2022 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 100,600 |
| Dec 29, 2022 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 34,700 |
| Dec 28, 2022 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 55,000 |
| Dec 27, 2022 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 14,700 |
| Dec 26, 2022 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 20,300 |
| Dec 23, 2022 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 12,800 |
| Dec 22, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Dec 21, 2022 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 30,300 |
| Dec 20, 2022 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 5,100 |
| Dec 19, 2022 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 3,900 |
| Dec 16, 2022 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | 13,300 |
| Dec 15, 2022 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | 12,500 |
| Dec 14, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 600 |
| Dec 13, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3,400 |
| Dec 09, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
| Dec 08, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5,000 |
| Dec 07, 2022 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 2,200 |
| Dec 06, 2022 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1,200 |
| Dec 02, 2022 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 24,200 |
| Dec 01, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,100 |
| Nov 30, 2022 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 800 |
| Nov 29, 2022 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 5,000 |
| Nov 28, 2022 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | 8,900 |
| Nov 25, 2022 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 3,200 |
| Nov 24, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1,200 |
| Nov 23, 2022 | 8.95 | 8.95 | 8.90 | 8.95 | 8.95 | 2,400 |
| Nov 22, 2022 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 1,600 |
| Nov 21, 2022 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 6,000 |
| Nov 18, 2022 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 2,500 |
| Nov 17, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 400 |
| Nov 16, 2022 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 1,500 |
| Nov 15, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 300 |
| Nov 14, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 500 |
| Nov 11, 2022 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | 11,500 |
| Nov 10, 2022 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 600 |
| Nov 09, 2022 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 2,100 |
| Nov 08, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Nov 07, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Nov 04, 2022 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 400 |
| Nov 03, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Nov 02, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
| Nov 01, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Oct 31, 2022 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 900 |
| Oct 28, 2022 | 8.95 | 9.00 | 8.85 | 8.85 | 8.85 | 43,600 |
| Oct 27, 2022 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 3,800 |
| Oct 26, 2022 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 5,000 |
| Oct 25, 2022 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 2,500 |
| Oct 21, 2022 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1,600 |
| Oct 20, 2022 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1,000 |
| Oct 19, 2022 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1,100 |
| Oct 18, 2022 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 11,100 |
| Oct 17, 2022 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | 15,000 |
| Oct 12, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Oct 11, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Oct 10, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
| Oct 07, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Oct 06, 2022 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 2,900 |
| Oct 05, 2022 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 6,800 |
| Oct 04, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Oct 03, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
| Sep 30, 2022 | 8.80 | 8.90 | 8.65 | 8.90 | 8.90 | 13,400 |
| Sep 29, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Sep 28, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1,400 |
| Sep 27, 2022 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 5,800 |
| Sep 26, 2022 | 8.95 | 8.95 | 8.90 | 8.95 | 8.95 | 11,500 |
| Sep 23, 2022 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1,700 |
| Sep 22, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 500 |
| Sep 21, 2022 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 4,300 |
| Sep 20, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
| Sep 19, 2022 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 1,600 |
| Sep 16, 2022 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,700 |
| Sep 15, 2022 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 1,500 |
| Sep 14, 2022 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2,100 |
| Sep 13, 2022 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 300 |
| Sep 12, 2022 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 251,100 |
| Sep 09, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1,000 |
| Sep 08, 2022 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 2,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
