Thai Industrial Fund 1 (TIF1.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 03:23PM ICT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 19 June 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 18 June 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 17 June 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 14 June 2024 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | 1,100 |
| 13 June 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 200 |
| 12 June 2024 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | 4,400 |
| 11 June 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 10 June 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
| 07 June 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 06 June 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 2,600 |
| 05 June 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 04 June 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
| 31 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 31 May 2024 | 0.135 Dividend | |||||
| 30 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - |
| 29 May 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.77 | 2,100 |
| 28 May 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.77 | 1,100 |
| 27 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 24 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 23 May 2024 | 7.80 | 7.85 | 7.80 | 7.80 | 7.67 | 1,700 |
| 21 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 20 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 17 May 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 12,100 |
| 16 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | - |
| 15 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | - |
| 14 May 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.57 | 11,100 |
| 13 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | 3,100 |
| 10 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 800 |
| 09 May 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.62 | 13,300 |
| 08 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 07 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 03 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 200 |
| 02 May 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.62 | 200 |
| 30 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - |
| 29 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 2,000 |
| 26 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 1,000 |
| 25 Apr 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 5,100 |
| 24 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 23 Apr 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.67 | 29,000 |
| 22 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 700 |
| 19 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 18 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 17 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 11 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 23,400 |
| 10 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 600 |
| 09 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 05 Apr 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.72 | 3,600 |
| 04 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - |
| 03 Apr 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 17,000 |
| 02 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 2,800 |
| 01 Apr 2024 | 7.85 | 7.85 | 7.80 | 7.85 | 7.72 | 4,500 |
| 29 Mar 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 22,800 |
| 28 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 27 Mar 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7.72 | 7,900 |
| 26 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | - |
| 25 Mar 2024 | 8.35 | 8.35 | 7.85 | 7.95 | 7.81 | 122,600 |
| 22 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | - |
| 21 Mar 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.26 | 4,100 |
| 20 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - |
| 19 Mar 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.21 | 4,900 |
| 18 Mar 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 8.26 | 4,200 |
| 15 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | - |
| 14 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | 3,000 |
| 13 Mar 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 8.26 | 8,400 |
| 12 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | - |
| 11 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | 3,000 |
| 08 Mar 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.31 | 64,400 |
| 07 Mar 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.21 | 5,100 |
| 06 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | 35,800 |
| 05 Mar 2024 | 8.45 | 8.45 | 8.40 | 8.45 | 8.31 | 29,600 |
| 04 Mar 2024 | 8.60 | 9.45 | 8.40 | 8.45 | 8.31 | 201,200 |
| 04 Mar 2024 | 0.15 Dividend | |||||
| 01 Mar 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.40 | 900 |
| 29 Feb 2024 | 8.70 | 8.75 | 8.70 | 8.70 | 8.40 | 1,600 |
| 28 Feb 2024 | 8.70 | 8.70 | 8.65 | 8.70 | 8.40 | 9,200 |
| 27 Feb 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.45 | 700 |
| 23 Feb 2024 | 8.65 | 8.70 | 8.55 | 8.70 | 8.40 | 4,300 |
| 22 Feb 2024 | 8.65 | 8.75 | 8.65 | 8.65 | 8.36 | 8,700 |
| 21 Feb 2024 | 8.75 | 8.75 | 8.65 | 8.75 | 8.45 | 1,300 |
| 20 Feb 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.45 | 3,500 |
| 19 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 5,200 |
| 16 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 15 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 4,800 |
| 14 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.50 | 100 |
| 13 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 12 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 100 |
| 09 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 08 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 07 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 11,400 |
| 06 Feb 2024 | 9.00 | 9.00 | 8.65 | 8.70 | 8.40 | 10,600 |
| 05 Feb 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.31 | 4,100 |
| 02 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 01 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 4,100 |
| 31 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
| 30 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | 600 |
| 29 Jan 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 8.40 | 5,900 |
| 26 Jan 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.26 | 2,500 |
| 25 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.31 | 5,000 |
| 24 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.