iShares MSCI Thailand ETF

THD
🏛️ usa →
59.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 75.87 76.00 74.95 75.19 0.1M
2022-12-29 75.53 76.05 75.53 75.73 0.1M
2022-12-28 74.64 74.73 74.08 74.09 0.1M
2022-12-27 74.39 75.01 74.24 74.62 0.0M
2022-12-23 72.63 72.77 72.36 72.64 0.0M
2022-12-22 72.39 72.52 71.65 72.04 0.1M
2022-12-21 72.70 73.16 72.66 72.94 0.0M
2022-12-20 72.33 72.78 72.23 72.39 0.0M
2022-12-19 72.59 72.81 72.32 72.64 0.0M
2022-12-16 72.65 73.13 72.42 72.85 0.0M
2022-12-15 72.60 73.22 71.86 71.98 0.1M
2022-12-14 73.87 74.23 73.75 74.15 0.0M
2022-12-13 74.29 74.71 73.75 74.08 0.0M
2022-12-12 73.52 73.56 73.21 73.45 0.0M
2022-12-09 73.44 73.88 73.30 73.46 0.0M
2022-12-08 73.61 74.11 73.59 73.79 0.0M
2022-12-07 73.31 73.73 73.26 73.35 0.1M
2022-12-06 73.47 73.52 73.04 73.20 0.0M
2022-12-05 74.43 74.47 73.42 73.55 0.1M
2022-12-02 73.98 74.58 73.88 74.50 0.0M
2022-12-01 74.78 75.04 74.39 74.53 0.1M
2022-11-30 73.27 73.59 72.65 73.55 0.1M
2022-11-29 72.23 72.24 71.89 72.02 0.0M
2022-11-28 71.14 71.72 70.88 70.95 0.0M
2022-11-25 70.90 71.09 70.90 71.07 0.0M
2022-11-23 70.69 71.22 70.67 71.10 0.1M
2022-11-22 70.47 70.89 70.41 70.83 0.0M
2022-11-21 70.42 70.47 70.16 70.19 0.0M
2022-11-18 71.13 71.21 70.81 70.92 0.0M
2022-11-17 70.13 70.90 70.13 70.71 0.1M
2022-11-16 71.58 71.58 70.30 70.98 0.7M
2022-11-15 72.88 72.98 72.23 72.31 0.0M
2022-11-14 71.89 72.30 71.89 71.97 0.0M
2022-11-11 72.10 72.59 72.00 72.38 0.1M
2022-11-10 71.47 71.95 71.03 71.79 0.1M
2022-11-09 68.96 69.46 68.67 68.72 0.0M
2022-11-08 68.99 69.82 68.88 69.66 0.0M
2022-11-07 68.62 68.62 68.25 68.41 0.0M
2022-11-04 68.39 68.97 68.20 68.77 0.1M
2022-11-03 67.03 67.39 66.76 67.18 0.1M
2022-11-02 67.89 68.31 67.07 67.11 0.0M
2022-11-01 68.00 68.00 67.38 67.67 0.0M
2022-10-31 66.19 66.55 66.17 66.50 0.0M
2022-10-28 66.48 66.74 66.38 66.69 0.1M
2022-10-27 66.75 66.91 66.39 66.45 0.0M
2022-10-26 66.09 66.97 66.09 66.53 0.0M
2022-10-25 65.55 66.18 65.49 66.09 0.1M
2022-10-24 65.09 65.32 64.52 65.28 0.1M
2022-10-21 64.99 65.85 64.88 65.79 0.1M
2022-10-20 65.24 66.00 64.97 65.02 0.0M
2022-10-19 64.32 64.76 64.03 64.23 0.1M
2022-10-18 65.14 65.21 64.39 64.61 0.1M
2022-10-17 64.27 64.99 64.27 64.50 0.1M
2022-10-14 63.80 63.80 62.80 62.91 0.0M
2022-10-13 62.91 64.17 62.20 63.86 0.1M
2022-10-12 63.53 64.12 63.44 64.06 0.2M
2022-10-11 63.61 64.09 63.34 63.52 0.1M
2022-10-10 64.44 64.44 64.01 64.17 0.0M
2022-10-07 65.41 65.49 64.67 64.83 0.0M
2022-10-06 66.38 66.46 65.96 66.04 0.0M
2022-10-05 65.49 65.88 65.19 65.64 0.0M
2022-10-04 65.32 66.14 65.18 65.89 0.0M
2022-10-03 64.05 64.60 63.75 64.46 0.0M
2022-09-30 65.32 65.65 64.96 64.99 0.1M
2022-09-29 65.45 65.46 64.63 65.18 0.0M
2022-09-28 65.54 66.75 65.13 66.61 0.1M
2022-09-27 66.13 66.28 65.80 65.94 0.0M
2022-09-26 66.52 66.75 66.00 66.04 0.0M
2022-09-23 67.59 67.59 66.93 67.07 0.1M
2022-09-22 68.72 68.81 68.20 68.39 0.0M
2022-09-21 68.45 68.95 67.86 68.07 0.0M
2022-09-20 68.81 68.96 68.31 68.57 0.1M
2022-09-19 68.56 69.16 68.56 69.16 0.0M
2022-09-16 68.61 68.94 68.35 68.77 0.0M
2022-09-15 69.44 69.70 68.83 69.07 0.1M
2022-09-14 70.73 70.75 70.32 70.59 0.1M
2022-09-13 70.59 70.72 69.94 70.05 0.1M
2022-09-12 71.83 72.29 71.78 72.18 0.0M
2022-09-09 71.07 71.19 70.87 71.09 0.1M
2022-09-08 70.08 70.39 69.74 70.39 0.1M
2022-09-07 69.58 70.29 69.58 70.14 0.1M
2022-09-06 69.88 69.95 69.21 69.41 0.0M
2022-09-02 69.42 69.69 69.04 69.11 0.1M
2022-09-01 69.28 69.32 68.78 69.09 0.0M
2022-08-31 70.26 70.49 69.82 69.85 0.1M
2022-08-30 70.24 70.24 69.68 69.84 0.0M
2022-08-29 69.95 70.15 69.76 69.86 0.0M
2022-08-26 71.76 71.76 70.47 70.55 0.1M
2022-08-25 71.61 72.12 71.41 71.95 0.0M
2022-08-24 70.70 71.10 70.51 70.90 0.1M
2022-08-23 70.39 71.10 70.37 70.69 0.1M
2022-08-22 69.75 69.76 69.38 69.47 0.1M
2022-08-19 70.86 70.93 70.48 70.63 0.0M
2022-08-18 71.51 71.52 71.07 71.34 0.0M
2022-08-17 72.04 72.23 71.84 71.93 0.0M
2022-08-16 71.62 72.03 71.54 71.94 0.0M
2022-08-15 71.57 71.70 71.44 71.56 0.0M
2022-08-12 71.79 72.37 71.62 72.27 0.0M
2022-08-11 72.26 72.67 71.73 71.74 0.1M
2022-08-10 71.82 72.11 71.56 71.92 0.1M
2022-08-09 71.34 71.34 70.96 71.12 0.1M
2022-08-08 70.35 70.63 70.18 70.34 0.1M
2022-08-05 69.43 69.83 69.28 69.58 0.0M
2022-08-04 69.39 69.67 69.35 69.60 0.0M
2022-08-03 68.69 68.88 68.40 68.75 0.0M
2022-08-02 68.81 69.07 68.40 68.51 0.0M
2022-08-01 68.45 69.05 68.10 68.80 0.0M
2022-07-29 67.93 68.74 67.88 68.60 0.2M
2022-07-28 67.77 68.21 67.27 68.21 0.1M
2022-07-27 66.74 67.49 66.70 67.37 0.0M
2022-07-26 66.14 66.15 65.67 65.70 0.0M
2022-07-25 66.40 66.54 66.16 66.50 0.0M
2022-07-22 66.09 66.18 65.85 66.01 0.0M
2022-07-21 65.57 65.88 65.29 65.83 0.0M
2022-07-20 65.53 65.58 65.24 65.37 0.1M
2022-07-19 65.54 65.85 65.54 65.73 0.1M
2022-07-18 66.00 66.05 65.37 65.46 0.0M
2022-07-15 65.61 65.83 65.20 65.69 0.0M
2022-07-14 65.19 65.58 64.86 65.52 0.1M
2022-07-13 66.00 66.81 65.85 66.57 0.0M
2022-07-12 66.76 66.85 66.43 66.61 0.1M
2022-07-11 66.88 66.94 66.55 66.79 0.1M
2022-07-08 67.86 68.00 67.49 67.95 0.0M
2022-07-07 67.58 68.11 67.58 67.92 0.1M
2022-07-06 66.47 66.47 65.92 66.27 0.1M
2022-07-05 66.38 66.45 65.98 66.45 0.0M
2022-07-01 68.41 68.64 68.10 68.57 0.1M
2022-06-30 68.38 68.96 68.27 68.91 0.1M
2022-06-29 69.74 69.81 69.42 69.52 0.0M
2022-06-28 70.18 70.44 69.66 69.67 0.2M
2022-06-27 69.32 69.34 68.93 69.07 0.1M
2022-06-24 68.27 68.86 68.26 68.83 0.1M
2022-06-23 67.93 68.31 67.72 67.97 0.1M
2022-06-22 68.13 68.51 67.72 68.27 0.1M
2022-06-21 68.57 68.96 68.57 68.70 0.1M
2022-06-17 68.01 68.12 67.63 67.80 0.1M
2022-06-16 68.48 68.55 68.00 68.44 0.1M
2022-06-15 70.38 71.10 69.80 70.83 0.1M
2022-06-14 70.46 70.50 70.08 70.29 0.1M
2022-06-13 70.28 70.67 69.85 70.07 0.1M
2022-06-10 72.07 72.07 71.39 71.60 0.1M
2022-06-09 72.89 73.07 72.37 72.38 0.1M
2022-06-08 74.47 74.54 74.20 74.24 0.1M
2022-06-07 74.37 74.68 74.34 74.62 0.1M
2022-06-06 75.70 75.71 74.59 74.82 0.4M
2022-06-03 75.52 75.68 75.11 75.20 0.1M
2022-06-02 75.53 76.00 75.19 75.99 0.1M
2022-06-01 76.40 76.40 75.49 75.66 0.1M
2022-05-31 76.08 76.21 75.76 75.86 0.1M
2022-05-27 75.41 75.77 75.41 75.73 0.1M
2022-05-26 74.71 75.58 74.71 75.46 0.0M
2022-05-25 74.30 74.89 74.17 74.66 0.1M
2022-05-24 74.74 75.56 74.61 75.06 0.1M
2022-05-23 75.26 75.50 75.04 75.37 0.0M
2022-05-20 74.39 74.53 73.42 73.95 0.1M
2022-05-19 73.29 73.99 73.29 73.84 0.0M
2022-05-18 73.65 73.78 72.76 72.89 0.1M
2022-05-17 73.42 73.64 73.11 73.42 0.1M
2022-05-16 71.46 71.84 71.32 71.81 0.0M
2022-05-13 71.26 71.92 71.26 71.85 0.1M
2022-05-12 71.01 71.36 70.59 70.92 0.1M
2022-05-11 72.07 72.24 71.29 71.31 0.3M
2022-05-10 72.80 72.90 71.81 72.24 0.2M
2022-05-09 71.94 72.15 71.29 71.44 0.1M
2022-05-06 73.22 73.51 72.81 73.31 0.1M
2022-05-05 74.62 74.70 73.11 73.50 0.2M
2022-05-04 74.29 75.63 73.96 75.58 0.2M
2022-05-03 74.15 74.32 73.97 74.15 0.2M
2022-05-02 74.15 74.33 73.47 73.81 0.2M
2022-04-29 75.01 75.22 74.44 74.47 0.2M
2022-04-28 74.61 74.61 73.99 74.39 0.2M
2022-04-27 74.17 74.73 73.99 74.05 0.2M
2022-04-26 74.37 74.42 73.68 73.68 0.4M
2022-04-25 74.97 75.52 74.82 75.29 0.3M
2022-04-22 76.01 76.25 75.61 75.68 0.1M
2022-04-21 76.56 76.57 75.62 75.76 0.1M
2022-04-20 76.27 76.27 75.84 76.04 0.1M
2022-04-19 76.01 76.17 75.83 76.15 0.1M
2022-04-18 76.19 76.52 76.08 76.23 0.1M
2022-04-14 76.42 76.59 76.01 76.31 0.2M
2022-04-13 76.68 77.10 76.66 76.88 0.1M
2022-04-12 76.70 76.79 76.36 76.52 0.1M
2022-04-11 76.65 76.67 76.30 76.36 0.1M
2022-04-08 76.83 77.08 76.63 76.77 0.1M
2022-04-07 76.72 77.10 76.62 76.87 0.1M
2022-04-06 77.26 77.34 76.80 76.92 0.2M
2022-04-05 78.07 78.07 77.19 77.44 0.3M
2022-04-04 78.08 78.45 78.01 78.39 0.1M
2022-04-01 77.98 78.58 77.74 78.09 0.2M
2022-03-31 78.47 78.47 77.93 77.99 0.1M
2022-03-30 78.19 78.59 78.06 78.38 0.2M
2022-03-29 77.93 77.93 77.50 77.89 0.1M
2022-03-28 76.93 76.95 76.50 76.85 0.1M
2022-03-25 77.02 77.07 76.71 76.94 0.1M
2022-03-24 77.33 77.68 76.92 77.37 0.1M
2022-03-23 76.48 76.99 76.46 76.58 0.1M
2022-03-22 77.31 77.76 77.27 77.29 0.1M
2022-03-21 77.72 77.72 76.84 77.02 0.1M
2022-03-18 77.42 78.35 77.34 78.31 0.1M
2022-03-17 78.13 78.59 77.45 78.59 0.1M
2022-03-16 77.24 78.34 76.87 78.21 0.2M
2022-03-15 76.03 76.33 75.32 76.31 0.2M
2022-03-14 76.45 76.63 75.77 76.09 0.1M
2022-03-11 76.64 77.00 76.10 76.13 0.2M
2022-03-10 76.80 76.80 75.58 76.21 0.9M
2022-03-09 76.99 77.28 76.79 76.85 0.3M
2022-03-08 75.62 75.95 75.20 75.39 0.4M
2022-03-07 77.25 77.45 75.54 75.69 0.4M
2022-03-04 78.74 79.43 78.19 79.40 0.6M
2022-03-03 80.32 80.76 79.98 80.16 0.1M
2022-03-02 79.96 80.80 79.90 80.60 0.2M
2022-03-01 79.88 80.09 79.01 79.52 0.2M
2022-02-28 79.22 80.17 79.01 79.95 0.1M
2022-02-25 79.76 80.47 79.08 80.30 0.2M
2022-02-24 77.59 79.04 77.09 78.95 0.6M
2022-02-23 80.50 80.55 80.06 80.25 0.1M
2022-02-22 80.15 80.22 79.53 79.72 0.3M
2022-02-18 81.40 81.59 81.09 81.17 0.1M
2022-02-17 81.32 81.64 81.21 81.36 0.1M
2022-02-16 80.99 81.55 80.72 81.29 0.1M
2022-02-15 80.29 80.91 80.21 80.88 0.1M
2022-02-14 79.45 79.54 78.64 79.52 0.2M
2022-02-11 79.55 79.81 78.87 79.04 0.1M
2022-02-10 79.16 80.28 79.16 79.49 0.1M
2022-02-09 79.88 80.14 79.76 80.13 0.2M
2022-02-08 78.33 78.88 78.33 78.78 0.1M
2022-02-07 77.84 78.45 77.83 78.18 0.2M
2022-02-04 77.38 77.82 76.88 77.71 0.1M
2022-02-03 76.95 77.26 76.69 77.08 0.1M
2022-02-02 76.72 77.17 76.70 77.16 0.1M
2022-02-01 76.79 76.95 76.36 76.93 0.1M
2022-01-31 75.85 76.61 75.69 76.58 0.1M
2022-01-28 75.20 75.35 74.72 75.14 0.1M
2022-01-27 75.37 75.47 74.85 74.95 0.1M
2022-01-26 76.14 76.41 75.01 75.01 0.1M
2022-01-25 75.61 76.26 75.11 75.91 0.1M
2022-01-24 75.73 75.73 74.47 75.57 0.1M
2022-01-21 76.54 76.99 76.02 76.33 0.2M
2022-01-20 76.86 77.43 76.71 76.81 0.2M
2022-01-19 76.69 76.80 76.34 76.40 0.1M
2022-01-18 76.24 76.35 75.81 76.10 0.1M
2022-01-14 76.55 76.79 76.55 76.70 0.0M
2022-01-13 77.23 77.35 76.55 76.57 0.1M
2022-01-12 76.97 77.54 76.92 77.51 0.0M
2022-01-11 76.11 76.94 75.81 76.87 0.0M
2022-01-10 74.91 75.20 74.71 75.03 0.1M
2022-01-07 75.14 75.55 74.35 75.47 0.1M
2022-01-06 75.25 75.80 75.16 75.54 0.1M
2022-01-05 77.16 77.67 77.00 77.20 0.1M
2022-01-04 76.76 77.20 76.75 76.76 0.1M
2022-01-03 76.35 76.45 75.90 76.34 0.1M