Advertisement
U.S. markets open in 6 hours 13 minutes
S&P Futures
5,744.75 +6.25 (+0.11%) Dow Futures
41,962.00 +15.00 (+0.04%) Nasdaq Futures
20,071.50 +49.75 (+0.25%) Russell 2000 Futures
2,202.30 -6.30 (-0.29%) Crude Oil
70.53 +1.27 (+1.83%) Gold
2,761.30 +12.00 (+0.44%)
Thai Industrial Fund 1 (TIF1.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
As of 12:03PM ICT. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8,119 |
| Oct 31, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Oct 30, 2024 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | 62,900 |
| Oct 29, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Oct 28, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 39,900 |
| Oct 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Oct 24, 2024 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | 179,300 |
| Oct 24, 2024 | 0.6 Dividend | |||||
| Oct 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 7.90 | - |
| Oct 21, 2024 | 8.45 | 8.55 | 8.25 | 8.50 | 7.90 | 725,400 |
| Oct 18, 2024 | 8.55 | 8.65 | 8.55 | 8.55 | 7.95 | 151,000 |
| Oct 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.34 | - |
| Oct 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.34 | - |
| Oct 15, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.34 | - |
| Oct 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.34 | - |
| Oct 10, 2024 | 8.00 | 8.10 | 7.90 | 7.90 | 7.34 | 68,300 |
| Oct 09, 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.39 | 47,700 |
| Oct 08, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 7.44 | 44,900 |
| Oct 07, 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.34 | 170,700 |
| Oct 04, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.44 | - |
| Oct 03, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.44 | - |
| Oct 02, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 7.44 | 20,200 |
| Oct 01, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.44 | - |
| Sep 30, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 7.44 | 130,600 |
| Sep 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.44 | - |
| Sep 26, 2024 | 8.05 | 8.10 | 8.00 | 8.00 | 7.44 | 135,200 |
| Sep 25, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 7.53 | 11,700 |
| Sep 24, 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.34 | 338,600 |
| Sep 23, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 13, 2024 | 7.70 | 7.80 | 7.70 | 7.75 | 7.20 | 13,800 |
| Sep 12, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.20 | 64,300 |
| Sep 11, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.16 | - |
| Sep 10, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.16 | 9,000 |
| Sep 09, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.25 | - |
| Sep 06, 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.25 | 46,800 |
| Sep 05, 2024 | 7.55 | 7.70 | 7.50 | 7.65 | 7.11 | 20,700 |
| Sep 04, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.11 | - |
| Sep 03, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.11 | - |
| Sep 02, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.11 | - |
| Aug 30, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.11 | - |
| Aug 30, 2024 | 0.135 Dividend | |||||
| Aug 29, 2024 | 7.65 | 7.65 | 7.60 | 7.65 | 6.98 | 5,900 |
| Aug 28, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 27, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 26, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 23, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 21, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 20, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | 2,500 |
| Aug 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62 | - |
| Aug 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62 | 200 |
| Aug 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62 | - |
| Aug 14, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 6.62 | 1,800 |
| Aug 13, 2024 | 7.35 | 7.35 | 7.20 | 7.30 | 6.66 | 18,500 |
| Aug 09, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | 12,100 |
| Aug 08, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62 | - |
| Aug 07, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 6.62 | 5,900 |
| Aug 06, 2024 | 7.35 | 7.35 | 7.25 | 7.35 | 6.71 | 10,200 |
| Aug 05, 2024 | 7.40 | 7.40 | 7.30 | 7.35 | 6.71 | 11,100 |
| Aug 02, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.85 | - |
| Aug 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.85 | 6,800 |
| Jul 31, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 6.89 | 17,300 |
| Jul 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 26, 2024 | 7.80 | 7.80 | 7.70 | 7.75 | 7.08 | 11,300 |
| Jul 25, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.89 | 3,000 |
| Jul 24, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.89 | 10,900 |
| Jul 23, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.94 | 24,500 |
| Jul 19, 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 6.98 | 600 |
| Jul 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | 1,000 |
| Jul 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 09, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 08, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | 500 |
| Jul 05, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | 4,200 |
| Jul 04, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | - |
| Jul 03, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | 10,100 |
| Jul 02, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | - |
| Jul 01, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | - |
| Jun 28, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | 200 |
| Jun 27, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.98 | 2,000 |
| Jun 26, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.98 | - |
| Jun 25, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.98 | - |
| Jun 24, 2024 | 7.75 | 7.75 | 7.65 | 7.65 | 6.98 | 200 |
| Jun 21, 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 6.94 | 24,600 |
| Jun 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 14, 2024 | 7.75 | 8.00 | 7.75 | 7.75 | 7.08 | 1,100 |
| Jun 13, 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.08 | 200 |
| Jun 12, 2024 | 7.85 | 7.85 | 7.75 | 7.80 | 7.12 | 4,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.