Market data

Select a section

XTrackers X MSCI Thailand 1C

(XCS4)
Sector: n/a
$19.15
$0.04 0.22
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $18.90 $19.21 $18.88 $19.11 16,453
23/06/2025 $18.19 $18.38 $18.17 $18.37 5,605
20/06/2025 $18.35 $18.35 $18.23 $18.35 406
19/06/2025 $18.31 $18.37 $18.19 $18.19 6,978
18/06/2025 $19.16 $19.22 $18.80 $18.84 1,080
17/06/2025 $19.69 $19.69 $19.24 $19.30 2,353
16/06/2025 $19.43 $19.52 $19.33 $19.45 2
13/06/2025 $19.43 $19.50 $19.38 $19.50 2,124
12/06/2025 $19.45 $19.63 $19.44 $19.58 2,979
11/06/2025 $19.54 $19.70 $19.54 $19.64 4,643
10/06/2025 $19.42 $19.52 $19.39 $19.47 19,156
09/06/2025 $19.41 $19.49 $19.34 $19.43 123
06/06/2025 $19.55 $19.40 $19.39 $19.39 0
05/06/2025 $19.55 $19.70 $19.55 $19.56 1,558
04/06/2025 $19.41 $19.45 $19.30 $19.45 2
03/06/2025 $19.57 $19.63 $19.60 $19.63 2
02/06/2025 $19.57 $19.61 $19.47 $19.52 405
30/05/2025 $19.40 $19.61 $19.35 $19.46 2,705
29/05/2025 $19.88 $20.09 $19.86 $19.86 1
28/05/2025 $19.88 $19.95 $19.79 $19.78 100
27/05/2025 $19.76 $20.03 $19.69 $19.75 158
26/05/2025 $20.07 $20.31 $20.19 $20.29 2
23/05/2025 $20.07 $20.31 $20.19 $20.29 2
22/05/2025 $20.07 $20.16 $20.06 $20.07 1,713
21/05/2025 $20.48 $20.41 $20.31 $20.33 0
20/05/2025 $20.48 $20.41 $20.23 $20.41 0
19/05/2025 $20.48 $20.26 $20.24 $20.24 0
16/05/2025 $20.48 $20.55 $20.10 $20.15 6,075
15/05/2025 $21.04 $20.40 $20.22 $20.40 0
14/05/2025 $21.04 $20.70 $20.55 $20.56 10
13/05/2025 $21.04 $20.77 $20.67 $20.67 0
12/05/2025 $21.04 $21.04 $20.64 $20.64 678
09/05/2025 $20.76 $20.66 $20.51 $20.66 0
08/05/2025 $20.76 $20.77 $20.71 $20.71 230
07/05/2025 $20.84 $21.07 $20.83 $21.01 2,215
06/05/2025 $20.64 $20.64 $20.38 $20.47 165
05/05/2025 $20.25 $20.44 $20.25 $20.35 100
02/05/2025 $20.25 $20.44 $20.25 $20.35 100
01/05/2025 $19.98 $20.18 $19.98 $20.00 214
30/04/2025 $19.32 $20.31 $19.97 $20.02 0
29/04/2025 $19.32 $19.49 $19.32 $19.49 1,575
28/04/2025 $19.12 $19.22 $19.12 $19.17 524
25/04/2025 $19.08 $19.25 $19.08 $19.08 0
24/04/2025 $19.08 $19.13 $19.07 $19.13 0
23/04/2025 $19.08 $19.33 $19.12 $19.12 0
22/04/2025 $19.08 $19.55 $19.07 $19.17 6,093
21/04/2025 $19.12 $19.11 $19.08 $19.08 1
18/04/2025 $19.12 $19.11 $19.08 $19.08 1
17/04/2025 $19.12 $19.11 $19.08 $19.08 1
16/04/2025 $19.12 $19.37 $19.11 $19.36 5,355
15/04/2025 $19.34 $19.38 $19.05 $19.28 0
14/04/2025 $19.34 $19.45 $19.06 $19.20 8,672
11/04/2025 $18.37 $18.95 $18.85 $18.95 2
10/04/2025 $18.37 $18.65 $18.37 $18.52 6,075
09/04/2025 $17.71 $17.72 $17.31 $17.72 3
08/04/2025 $17.41 $17.57 $17.25 $17.33 6,180
07/04/2025 $17.50 $17.50 $17.00 $17.11 13,720
04/04/2025 $18.37 $18.38 $17.54 $17.54 9,308
03/04/2025 $18.79 $18.83 $18.68 $18.82 31,248
02/04/2025 $18.93 $19.06 $18.92 $19.06 116
01/04/2025 $19.06 $19.06 $18.96 $19.01 252
31/03/2025 $18.71 $18.95 $18.71 $18.88 6,178
28/03/2025 $18.92 $19.03 $18.78 $18.90 34,095
27/03/2025 $19.24 $19.30 $19.26 $19.30 1
26/03/2025 $19.24 $19.27 $19.23 $19.23 12
25/03/2025 $19.23 $19.32 $19.10 $19.32 696
24/03/2025 $19.25 $19.37 $19.23 $19.26 125
21/03/2025 $19.25 $19.22 $19.02 $19.22 1
20/03/2025 $19.25 $19.34 $19.01 $19.14 943
19/03/2025 $19.00 $19.31 $19.26 $19.30 1
18/03/2025 $19.00 $19.11 $19.00 $19.11 1
17/03/2025 $19.00 $19.04 $18.92 $19.04 143
14/03/2025 $19.03 $19.05 $19.01 $19.05 1,301
13/03/2025 $18.60 $18.68 $18.60 $18.64 101
12/03/2025 $18.60 $18.68 $18.59 $18.68 102
11/03/2025 $19.00 $19.00 $18.76 $19.00 126
10/03/2025 $18.81 $18.99 $18.73 $18.74 65
07/03/2025 $19.20 $19.36 $19.20 $19.22 651
06/03/2025 $19.36 $19.20 $19.04 $19.20 3
05/03/2025 $19.36 $19.41 $19.36 $19.36 100
04/03/2025 $19.08 $19.11 $18.84 $18.84 1,504
03/03/2025 $19.04 $19.09 $18.98 $19.09 303
28/02/2025 $19.20 $19.20 $19.05 $19.05 1,475
27/02/2025 $19.58 $19.58 $19.58 $19.58 139
26/02/2025 $20.04 $19.86 $19.84 $19.83 3
25/02/2025 $20.04 $19.45 $19.26 $19.27 1
24/02/2025 $20.04 $19.92 $19.75 $19.92 5
21/02/2025 $20.04 $20.09 $19.99 $19.99 771
20/02/2025 $19.99 $19.99 $19.86 $19.99 1,168
19/02/2025 $20.13 $20.27 $20.14 $20.19 3
18/02/2025 $20.13 $20.58 $20.13 $20.28 1,004
17/02/2025 $20.54 $20.22 $20.16 $20.16 7
14/02/2025 $20.54 $20.54 $20.52 $20.52 351
13/02/2025 $20.56 $20.83 $20.54 $20.78 497
12/02/2025 $20.15 $20.50 $20.37 $20.37 3
11/02/2025 $20.15 $20.57 $20.24 $20.43 0
10/02/2025 $20.15 $20.29 $20.29 $20.29 82
07/02/2025 $20.15 $20.66 $20.48 $20.48 37
06/02/2025 $20.15 $20.33 $20.15 $20.68 35
05/02/2025 $20.67 $20.68 $20.67 $20.68 750
04/02/2025 $20.84 $20.95 $20.76 $20.94 7
03/02/2025 $20.84 $20.95 $20.58 $20.94 28
31/01/2025 $21.05 $21.14 $21.05 $21.08 604
30/01/2025 $21.22 $21.61 $21.51 $21.51 5
29/01/2025 $21.22 $21.39 $21.22 $21.39 10
28/01/2025 $21.52 $21.68 $21.18 $21.32 0
27/01/2025 $21.52 $21.47 $21.18 $21.44 8
24/01/2025 $21.52 $21.71 $21.42 $21.71 2
23/01/2025 $21.52 $21.53 $21.32 $21.32 0
22/01/2025 $21.52 $21.67 $21.48 $21.48 58
21/01/2025 $21.38 $21.52 $21.38 $21.51 5,000
20/01/2025 $21.14 $21.33 $21.14 $21.21 5,501
17/01/2025 $21.17 $21.49 $20.67 $21.20 0
16/01/2025 $21.17 $21.17 $21.10 $21.14 88
15/01/2025 $20.75 $21.62 $20.63 $21.14 0
14/01/2025 $20.75 $20.75 $20.57 $20.63 6,134
13/01/2025 $20.80 $20.89 $20.75 $20.75 6,011
10/01/2025 $21.36 $21.20 $20.91 $20.91 4
09/01/2025 $21.36 $21.08 $20.92 $20.92 0
08/01/2025 $21.36 $23.30 $20.86 $21.22 0
07/01/2025 $21.36 $21.42 $21.36 $21.42 45
06/01/2025 $21.75 $21.17 $21.14 $21.17 13
03/01/2025 $21.75 $21.31 $21.19 $21.31 9
02/01/2025 $21.75 $23.28 $21.00 $21.22 0
01/01/2025 $21.75 $21.89 $21.52 $21.56 0
31/12/2024 $21.75 $21.89 $21.52 $21.56 0
30/12/2024 $21.75 $21.75 $21.57 $21.57 41
27/12/2024 $21.19 $22.02 $21.73 $21.73 1
26/12/2024 $21.19 $21.79 $21.41 $21.71 0
25/12/2024 $21.19 $21.79 $21.41 $21.71 0

Market data

Select a section