XTrackers X MSCI Thailand 1C

(XCX4)
Sector: n/a
1,782.25p
-15.25p -0.85
Last updated: 11:12:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,794.00p 1,797.50p 1,766.50p 1,778.50p 661
21/11/2024 1,763.00p 1,778.50p 1,763.00p 1,778.50p 48
20/11/2024 1,779.00p 1,794.05p 1,779.00p 1,782.00p 170
19/11/2024 1,782.50p 1,804.25p 1,797.00p 1,804.25p 2
18/11/2024 1,782.50p 1,821.00p 1,774.83p 1,786.75p 9,651
15/11/2024 1,764.00p 1,775.00p 1,760.50p 1,766.75p 26
14/11/2024 1,764.00p 1,766.75p 1,756.00p 1,766.75p 1,212
13/11/2024 1,768.50p 1,768.50p 1,761.50p 1,739.50p 72
12/11/2024 1,744.50p 1,744.50p 1,732.00p 1,739.50p 2,920
11/11/2024 1,751.00p 1,770.08p 1,751.00p 1,755.50p 1,265
08/11/2024 1,789.00p 1,780.79p 1,773.00p 1,773.00p 670
07/11/2024 1,789.00p 1,794.50p 1,789.00p 1,789.00p 35
06/11/2024 1,822.00p 1,813.51p 1,780.50p 1,780.50p 1,365
05/11/2024 1,822.00p 1,825.50p 1,822.00p 1,825.50p 237
04/11/2024 1,805.00p 1,807.35p 1,798.35p 1,800.75p 1,655
01/11/2024 1,792.50p 1,818.50p 1,761.50p 1,786.50p 0
31/10/2024 1,792.50p 1,794.00p 1,790.50p 1,794.00p 2,633
30/10/2024 1,766.50p 1,768.00p 1,763.25p 1,776.50p 6,012
29/10/2024 1,776.00p 1,782.00p 1,770.00p 1,776.50p 1,405
28/10/2024 1,780.00p 1,780.00p 1,771.55p 1,778.25p 3,609
25/10/2024 1,796.50p 1,805.25p 1,793.15p 1,805.25p 647
24/10/2024 1,821.00p 1,812.50p 1,775.50p 1,810.50p 286
23/10/2024 1,821.00p 1,830.00p 1,810.50p 1,810.50p 3,119
22/10/2024 1,839.50p 1,839.50p 1,819.50p 1,826.25p 776
21/10/2024 1,836.00p 1,846.26p 1,836.00p 1,839.75p 831
18/10/2024 1,871.50p 1,874.00p 1,861.83p 1,874.00p 1,416
17/10/2024 1,871.50p 1,871.50p 1,850.00p 1,870.25p 2,883
16/10/2024 1,822.50p 1,853.00p 1,822.50p 1,853.00p 6,521
15/10/2024 1,833.50p 1,840.25p 1,767.00p 1,809.25p 0
14/10/2024 1,833.50p 1,849.00p 1,833.50p 1,839.00p 1,945
11/10/2024 1,831.50p 1,834.00p 1,817.50p 1,834.00p 223
10/10/2024 1,797.00p 1,836.50p 1,797.00p 1,818.50p 0
09/10/2024 1,797.00p 1,802.00p 1,794.50p 1,802.00p 2,818
08/10/2024 1,786.00p 1,788.00p 1,780.75p 1,780.75p 145
07/10/2024 1,785.00p 1,797.00p 1,777.00p 1,793.25p 4,217
04/10/2024 1,801.00p 1,840.00p 1,781.50p 1,787.50p 2,196
03/10/2024 1,790.50p 1,804.80p 1,788.00p 1,788.00p 407
02/10/2024 1,810.50p 1,800.50p 1,791.18p 1,793.25p 192
01/10/2024 1,810.50p 1,814.75p 1,770.00p 1,814.75p 2,116
30/09/2024 1,798.00p 1,816.20p 1,798.00p 1,801.75p 669
27/09/2024 1,813.00p 1,813.00p 1,797.50p 1,807.50p 1,221
26/09/2024 1,807.50p 1,858.50p 1,805.50p 1,809.25p 44,618
25/09/2024 1,805.00p 1,820.00p 1,805.00p 1,815.75p 7,728
24/09/2024 1,789.50p 1,815.75p 1,789.50p 1,815.75p 4,666
23/09/2024 1,771.50p 1,781.20p 1,771.50p 1,779.75p 10,866
20/09/2024 1,772.00p 1,785.58p 1,766.00p 1,774.00p 481
19/09/2024 1,771.00p 1,775.50p 1,771.00p 1,775.50p 750
18/09/2024 1,757.50p 1,757.50p 1,742.50p 1,755.00p 1,098
17/09/2024 1,752.50p 1,762.18p 1,758.50p 1,758.50p 762
16/09/2024 1,752.50p 1,769.50p 1,752.50p 1,753.00p 56
13/09/2024 1,731.00p 1,762.50p 1,751.00p 1,751.75p 1,666
12/09/2024 1,731.00p 1,755.73p 1,743.30p 1,735.50p 59
11/09/2024 1,731.00p 1,746.50p 1,723.00p 1,759.00p 175
10/09/2024 1,738.50p 1,759.00p 1,737.00p 1,759.00p 101
09/09/2024 1,741.00p 1,752.00p 1,735.80p 1,748.00p 448
06/09/2024 1,749.00p 1,761.50p 1,749.00p 1,757.25p 1,789
05/09/2024 1,731.00p 1,733.35p 1,708.00p 1,720.50p 13,751
04/09/2024 1,634.00p 1,645.00p 1,638.50p 1,645.00p 6
03/09/2024 1,634.00p 1,647.50p 1,628.50p 1,641.75p 2,040
02/09/2024 1,635.50p 1,644.98p 1,630.00p 1,646.00p 745
30/08/2024 1,647.00p 1,651.50p 1,644.00p 1,646.00p 767
29/08/2024 1,644.50p 1,651.50p 1,639.50p 1,651.50p 4,388
28/08/2024 1,646.00p 1,653.50p 1,643.50p 1,652.00p 4,689
27/08/2024 1,634.50p 1,644.11p 1,634.50p 1,639.50p 1,267
26/08/2024 1,631.50p 1,613.51p 1,604.00p 1,604.75p 306
23/08/2024 1,631.50p 1,613.51p 1,604.00p 1,604.75p 306
22/08/2024 1,631.50p 1,613.51p 1,604.00p 1,604.75p 306
21/08/2024 1,631.50p 1,633.50p 1,619.50p 1,628.75p 570
20/08/2024 1,624.50p 1,624.50p 1,612.00p 1,618.50p 37
19/08/2024 1,601.50p 1,612.05p 1,598.54p 1,601.50p 1,902
16/08/2024 1,570.00p 1,573.50p 1,561.19p 1,573.50p 477
15/08/2024 1,570.00p 1,570.00p 1,553.00p 1,562.50p 2,141
14/08/2024 1,572.00p 1,572.00p 1,545.00p 1,560.75p 117
13/08/2024 1,522.00p 1,570.75p 1,538.75p 1,570.00p 0
12/08/2024 1,522.00p 1,572.00p 1,522.00p 1,568.50p 341
09/08/2024 1,515.75p 1,571.51p 1,563.50p 1,563.50p 41
08/08/2024 1,515.75p 1,569.00p 1,517.50p 1,566.50p 0
07/08/2024 1,515.75p 1,550.00p 1,540.25p 1,540.25p 28
06/08/2024 1,531.50p 1,526.50p 1,515.75p 1,515.75p 24
05/08/2024 1,531.50p 1,536.50p 1,508.50p 1,521.50p 789
02/08/2024 1,540.00p 1,546.30p 1,540.00p 1,544.25p 133
01/08/2024 1,551.50p 1,557.23p 1,547.75p 1,547.75p 124
31/07/2024 1,543.00p 1,561.00p 1,543.00p 1,558.50p 1,940
30/07/2024 1,511.00p 1,514.25p 1,511.00p 1,514.25p 1,248
29/07/2024 1,509.00p 1,510.00p 1,508.25p 1,508.25p 17
26/07/2024 1,491.00p 1,512.75p 1,511.75p 1,490.50p 100
25/07/2024 1,491.00p 1,490.50p 1,489.50p 1,490.50p 1
24/07/2024 1,491.00p 1,491.00p 1,484.00p 1,487.00p 320
23/07/2024 1,498.50p 1,499.25p 1,498.50p 1,499.25p 31
22/07/2024 1,499.00p 1,500.12p 1,499.00p 1,499.25p 828
19/07/2024 1,499.50p 1,498.48p 1,495.25p 1,495.25p 2,000
18/07/2024 1,499.50p 1,519.10p 1,510.00p 1,510.00p 25
17/07/2024 1,499.50p 1,507.00p 1,503.50p 1,507.00p 5
16/07/2024 1,499.50p 1,507.00p 1,499.50p 1,507.00p 1,721
15/07/2024 1,504.50p 1,512.25p 1,501.90p 1,512.25p 1,505
12/07/2024 1,512.50p 1,518.75p 1,512.50p 1,518.75p 747
11/07/2024 1,511.50p 1,511.50p 1,504.50p 1,506.75p 9,209
10/07/2024 1,511.00p 1,517.00p 1,507.50p 1,508.75p 2,519
09/07/2024 1,507.00p 1,507.00p 1,493.00p 1,501.75p 599
08/07/2024 1,501.00p 1,506.20p 1,487.50p 1,503.00p 1,355
05/07/2024 1,483.50p 1,494.50p 1,490.50p 1,494.50p 2
04/07/2024 1,483.50p 1,489.65p 1,475.50p 1,478.75p 180
03/07/2024 1,474.00p 1,479.50p 1,467.50p 1,479.50p 5,227
02/07/2024 1,469.00p 1,469.75p 1,465.00p 1,469.75p 1,050
01/07/2024 1,481.00p 1,481.75p 1,481.00p 1,481.75p 44
28/06/2024 1,485.00p 1,488.95p 1,483.25p 1,483.25p 148
27/06/2024 1,503.50p 1,489.75p 1,488.50p 1,489.75p 1
26/06/2024 1,503.50p 1,506.75p 1,495.00p 1,495.00p 5,202
25/06/2024 1,468.00p 1,503.43p 1,502.25p 1,502.25p 378
24/06/2024 1,468.00p 1,524.75p 1,483.25p 1,505.00p 0
21/06/2024 1,468.00p 1,522.25p 1,452.25p 1,487.50p 0
20/06/2024 1,468.00p 1,476.50p 1,473.75p 1,473.75p 6
19/06/2024 1,468.00p 1,486.00p 1,466.50p 1,486.00p 565
18/06/2024 1,468.00p 1,488.75p 1,479.55p 1,480.50p 865
17/06/2024 1,468.00p 1,472.51p 1,468.00p 1,470.50p 526
14/06/2024 1,481.00p 1,486.50p 1,469.00p 1,486.50p 276
13/06/2024 1,489.50p 1,481.75p 1,481.50p 1,481.75p 1
12/06/2024 1,489.50p 1,501.50p 1,489.50p 1,497.00p 601
11/06/2024 1,495.50p 1,495.50p 1,476.50p 1,484.25p 3,119
10/06/2024 1,477.00p 1,486.50p 1,477.00p 1,482.00p 448
07/06/2024 1,503.50p 1,539.25p 1,480.75p 1,499.25p 0
06/06/2024 1,503.50p 1,505.00p 1,494.00p 1,505.00p 7,584
05/06/2024 1,508.00p 1,516.01p 1,502.00p 1,515.75p 504
04/06/2024 1,504.50p 1,515.50p 1,504.25p 1,504.25p 339
03/06/2024 1,504.50p 1,522.00p 1,504.50p 1,508.75p 173
31/05/2024 1,510.00p 1,534.25p 1,478.00p 1,505.75p 0
30/05/2024 1,510.00p 1,525.50p 1,510.00p 1,520.00p 52
29/05/2024 1,528.00p 1,528.50p 1,510.00p 1,516.00p 235
28/05/2024 1,539.00p 1,543.00p 1,537.73p 1,538.75p 560
27/05/2024 1,546.50p 1,542.75p 1,538.50p 1,542.75p 9