Thailand - Delayed Quote
THB
ChinaAMC ETF Series - ChinaAMC CSI 300 Index ETF (CN01.BK)
21.00
-0.20
(-0.94%)
As of 10:04:19 AM GMT+7. Market Open.
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
21.10
21.20
21.00
21.10
21.10
3,731
Nov 2, 2026
21.00
21.50
21.00
21.20
21.20
13,597
Oct 30, 2026
21.00
21.30
21.00
21.00
21.00
61,589
Oct 29, 2026
21.40
21.50
21.20
21.20
21.20
27,477
Oct 28, 2026
21.50
21.60
21.50
21.60
21.60
6,817
Oct 27, 2026
21.60
21.60
21.40
21.50
21.50
18,529
Oct 26, 2026
21.30
21.60
21.30
21.60
21.60
465,062
Oct 22, 2026
21.10
21.30
21.00
21.10
21.10
131,045
Oct 21, 2026
21.60
21.90
21.50
21.60
21.60
9,756
Oct 20, 2026
21.70
21.80
21.60
21.70
21.70
17,622
Oct 19, 2026
21.60
21.70
21.60
21.70
21.70
3,115
Oct 15, 2026
21.70
21.70
21.40
21.60
21.60
82,183
Oct 14, 2026
22.30
22.30
22.00
22.10
22.10
30,743
Oct 12, 2026
22.40
22.40
22.30
22.40
22.40
6,394
Oct 9, 2026
22.30
22.60
22.10
22.40
22.40
22,810
Oct 8, 2026
22.50
22.60
22.20
22.30
22.30
64,157
Oct 7, 2026
22.50
22.70
22.50
22.50
22.50
7,465
Oct 6, 2026
22.60
22.70
22.60
22.60
22.60
2,880
Oct 5, 2026
22.50
22.60
22.40
22.50
22.50
3,507
Oct 2, 2026
22.50
22.50
22.30
22.30
22.30
14,429
Oct 1, 2026
22.40
22.80
22.40
22.70
22.70
2,105
Sep 30, 2026
22.50
22.70
22.50
22.50
22.50
17,833
Sep 29, 2026
22.60
22.70
22.40
22.50
22.50
12,898
Sep 28, 2026
22.40
22.70
22.40
22.70
22.70
36,430
Sep 25, 2026
22.90
23.10
22.90
22.90
22.90
8,399
Sep 24, 2026
23.10
23.30
22.90
23.00
23.00
12,255
Sep 23, 2026
23.40
23.40
23.20
23.20
23.20
4,508
Sep 22, 2026
23.50
23.50
23.40
23.50
23.50
7,917
Sep 21, 2026
23.20
23.50
23.20
23.50
23.50
89,064
Sep 18, 2026
23.20
23.20
23.10
23.20
23.20
60,085
Sep 17, 2026
23.00
23.20
23.00
23.10
23.10
7,534
Sep 16, 2026
22.90
23.10
22.90
23.00
23.00
2,010
Sep 15, 2026
23.00
23.20
22.80
22.90
22.90
15,512
Sep 14, 2026
23.10
23.20
22.90
23.20
23.20
10,802
Sep 11, 2026
23.00
23.10
22.90
23.10
23.10
31,152
Sep 10, 2026
23.20
23.30
23.10
23.20
23.20
3,970
Sep 9, 2026
23.30
23.40
23.20
23.40
23.40
3,456
Sep 8, 2026
23.20
23.40
23.10
23.40
23.40
7,200
Sep 7, 2026
23.20
23.30
23.10
23.20
23.20
12,645
Sep 4, 2026
23.40
23.40
23.10
23.20
23.20
13,273
Sep 3, 2026
23.30
23.60
23.20
23.20
23.20
12,186
Sep 2, 2026
23.40
23.50
23.20
23.50
23.50
5,903
Sep 1, 2026
23.60
23.70
23.50
23.70
23.70
10,985
Aug 31, 2026
23.30
23.60
23.30
23.60
23.60
32,219
Aug 28, 2026
23.40
23.60
23.40
23.40
23.40
16,638
Aug 27, 2026
23.30
23.40
23.30
23.40
23.40
6,481
Aug 26, 2026
23.20
23.30
23.10
23.30
23.30
2,736
Aug 25, 2026
22.70
23.10
22.70
23.10
23.10
17,979
Aug 24, 2026
23.00
23.20
22.80
22.90
22.90
80,601
Aug 21, 2026
23.30
23.40
23.20
23.40
23.40
6,307
Aug 20, 2026
23.40
23.40
23.20
23.20
23.20
39,693
Aug 19, 2026
23.60
23.60
23.30
23.50
23.50
66,425
Aug 18, 2026
23.90
24.00
23.70
23.70
23.70
21,032
Aug 17, 2026
23.80
24.00
23.80
23.80
23.80
30,875
Aug 14, 2026
24.00
24.00
23.70
23.80
23.80
16,002
Aug 13, 2026
23.90
24.10
23.70
24.00
24.00
58,343
Aug 11, 2026
23.90
23.90
23.70
23.90
23.90
7,172
Aug 10, 2026
23.80
23.80
23.60
23.80
23.80
12,447
Aug 7, 2026
23.70
23.90
23.70
23.80
23.80
9,944
Aug 6, 2026
23.80
23.80
23.50
23.50
23.50
9,099
Aug 5, 2026
23.60
23.80
23.50
23.70
23.70
3,811
Aug 4, 2026
23.30
23.60
23.30
23.60
23.60
9,151
Aug 3, 2026
23.40
23.50
23.30
23.30
23.30
33,760
Jul 31, 2026
23.80
23.80
23.50
23.60
23.60
14,162
Jul 30, 2026
23.30
23.60
23.10
23.50
23.50
26,052
Jul 27, 2026
24.00
24.20
23.90
24.20
24.20
11,325
Jul 24, 2026
24.20
24.20
23.80
24.00
24.00
29,764
Jul 23, 2026
0.264
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
24.50
24.50
24.00
24.00
24.00
30,646
Jul 22, 2026
24.80
24.90
24.50
24.50
24.24
12,877
Jul 21, 2026
24.00
24.60
24.00
24.50
24.24
34,829
Jul 20, 2026
23.80
24.00
23.70
23.80
23.54
10,697
Jul 17, 2026
23.80
24.00
23.40
23.50
23.25
52,818
Jul 16, 2026
24.60
24.80
24.20
24.60
24.33
18,833
Jul 15, 2026
24.70
24.90
24.70
24.70
24.43
12,528
Jul 14, 2026
24.20
24.70
24.00
24.70
24.43
23,405
Jul 13, 2026
24.40
24.40
24.00
24.20
23.94
37,908
Jul 10, 2026
25.00
25.25
24.60
24.80
24.53
11,941
Jul 9, 2026
24.50
24.90
24.40
24.80
24.53
12,307
Jul 8, 2026
24.60
24.70
24.40
24.60
24.33
13,550
Jul 7, 2026
24.70
24.70
24.40
24.50
24.24
8,532
Jul 6, 2026
24.40
25.00
24.40
24.80
24.53
9,629
Jul 3, 2026
24.70
25.25
24.40
24.40
24.14
32,845
Jul 2, 2026
25.00
25.00
24.50
24.60
24.33
11,344
Jul 1, 2026
25.75
25.75
25.25
25.25
24.98
14,657
Jun 30, 2026
25.00
25.50
25.00
25.25
24.98
5,379
Jun 29, 2026
24.80
25.25
24.70
25.00
24.73
152,001
Jun 26, 2026
24.90
25.00
24.70
24.70
24.43
16,568
Jun 25, 2026
25.25
25.75
25.25
25.50
25.23
115,352
Jun 24, 2026
24.90
25.25
24.80
25.00
24.73
5,174
Jun 23, 2026
25.50
25.50
24.80
24.90
24.63
77,164
Jun 22, 2026
25.00
26.00
24.90
26.00
25.72
82,677
Jun 19, 2026
24.90
25.50
24.80
25.00
24.73
62,221
Jun 18, 2026
24.70
24.90
24.70
24.90
24.63
66,443
Jun 17, 2026
24.40
24.70
24.40
24.50
24.24
79,034
Jun 16, 2026
24.50
24.60
24.30
24.30
24.04
14,403
Jun 15, 2026
24.20
24.50
24.20
24.40
24.14
21,480
Jun 12, 2026
24.10
24.40
24.00
24.00
23.74
14,861
Jun 11, 2026
23.90
24.10
23.70
24.00
23.74
2,749
Jun 10, 2026
24.10
24.10
23.90
24.00
23.74
2,638
Jun 9, 2026
23.70
24.20
23.70
24.00
23.74
9,870
Jun 8, 2026
24.00
24.00
23.50
23.80
23.54
66,228
Jun 5, 2026
24.60
24.60
24.00
24.10
23.84
115,897
Jun 4, 2026
24.50
24.60
24.40
24.50
24.24
22,375
Jun 2, 2026
24.50
24.60
24.30
24.60
24.33
17,626
May 29, 2026
24.50
24.70
24.30
24.30
24.04
145,603
May 28, 2026
24.30
24.50
24.20
24.40
24.14
40,234
May 27, 2026
24.60
24.60
24.20
24.30
24.04
25,471
May 26, 2026
24.30
24.60
24.30
24.30
24.04
70,119
May 25, 2026
24.10
24.20
24.00
24.20
23.94
15,618
May 22, 2026
24.00
24.10
23.80
24.10
23.84
7,386
May 21, 2026
24.30
24.30
23.80
24.00
23.74
52,173
May 20, 2026
24.10
24.20
24.00
24.20
23.94
21,857
May 19, 2026
23.90
24.10
23.70
24.10
23.84
46,962
May 18, 2026
23.90
24.10
23.90
24.00
23.74
130,595
May 15, 2026
24.40
24.60
23.90
24.20
23.94
28,711
May 14, 2026
24.60
24.60
24.30
24.50
24.24
36,821
May 13, 2026
24.50
24.80
24.30
24.80
24.53
140,083
May 12, 2026
24.60
24.60
24.20
24.40
24.14
862,748
May 11, 2026
24.30
24.60
24.30
24.50
24.24
149,834
May 8, 2026
24.00
24.00
23.80
23.90
23.64
314,396
May 7, 2026
24.10
24.20
24.00
24.00
23.74
29,232
May 6, 2026
24.00
24.20
24.00
24.10
23.84
45,707
May 5, 2026
23.90
24.00
23.90
24.00
23.74
106,455
Apr 30, 2026
23.80
23.90
23.70
23.80
23.54
39,992
Apr 29, 2026
23.60
23.80
23.50
23.70
23.44
75,843
Apr 28, 2026
23.30
23.50
23.20
23.30
23.05
17,607
Apr 27, 2026
23.30
23.50
23.30
23.40
23.15
627,020
Apr 24, 2026
23.30
23.50
23.30
23.30
23.05
12,359
Apr 23, 2026
23.40
23.50
23.20
23.30
23.05
132,173
Apr 22, 2026
23.30
23.40
23.20
23.30
23.05
36,917
Apr 21, 2026
23.20
23.30
23.00
23.30
23.05
69,217
Apr 20, 2026
23.10
23.20
23.00
23.10
22.85
50,422
Apr 17, 2026
23.00
23.00
22.80
22.90
22.65
15,872
Apr 16, 2026
22.80
23.00
22.80
22.90
22.65
37,173
Apr 10, 2026
22.50
22.70
22.40
22.50
22.26
437,388
Apr 9, 2026
22.40
22.40
21.80
21.80
21.57
236,179
Apr 8, 2026
22.10
22.40
22.10
22.40
22.16
9,908
Apr 7, 2026
21.90
22.10
21.90
21.90
21.66
16,698
Apr 3, 2026
22.40
22.40
22.30
22.30
22.06
1,085
Apr 2, 2026
22.30
22.30
22.00
22.10
21.86
5,810
Apr 1, 2026
22.20
22.30
22.10
22.10
21.86
62,336
Mar 31, 2026
22.20
22.20
21.90
21.90
21.66
43,943
Mar 30, 2026
22.00
22.10
21.90
22.10
21.86
70,262
Mar 27, 2026
22.10
22.20
22.00
22.00
21.76
5,377
Mar 26, 2026
22.30
22.30
22.00
22.10
21.86
6,630
Mar 25, 2026
22.10
22.40
22.10
22.40
22.16
21,777
Mar 24, 2026
21.90
22.40
21.80
21.90
21.66
23,356
Mar 23, 2026
22.00
22.30
21.80
22.30
22.06
26,965
Mar 20, 2026
22.60
22.70
22.30
22.30
22.06
15,022
Mar 19, 2026
22.60
22.70
22.40
22.40
22.16
48,593
Mar 18, 2026
22.50
22.70
22.50
22.60
22.36
12,741
Mar 17, 2026
22.80
23.00
22.50
22.50
22.26
67,298
Mar 16, 2026
22.60
22.80
22.50
22.60
22.36
124,530
Mar 13, 2026
22.60
22.70
22.60
22.60
22.36
71,310
Mar 12, 2026
22.30
22.50
22.30
22.40
22.16
74,698
Mar 11, 2026
22.40
22.40
22.30
22.40
22.16
35,841
Mar 10, 2026
22.30
22.30
22.20
22.20
21.96
14,001
Mar 9, 2026
22.00
22.20
21.90
22.20
21.96
57,806
Mar 6, 2026
22.20
22.30
22.00
22.20
21.96
12,670
Mar 5, 2026
22.00
22.20
22.00
22.20
21.96
20,504
Mar 4, 2026
21.70
21.80
21.50
21.60
21.37
345,679
Mar 2, 2026
22.10
22.40
22.00
22.10
21.86
32,383
Feb 27, 2026
22.20
22.30
21.90
22.20
21.96
4,993
Feb 26, 2026
22.20
22.40
22.00
22.20
21.96
16,441
Feb 25, 2026
22.20
22.30
22.00
22.20
21.96
162,666
Feb 24, 2026
22.10
22.10
21.90
22.00
21.76
16,500
Feb 23, 2026
22.00
22.10
22.00
22.00
21.76
16,716
Feb 20, 2026
22.00
22.00
21.80
21.90
21.66
6,753
Feb 19, 2026
22.00
22.00
21.90
22.00
21.76
11,445
Feb 18, 2026
21.90
22.00
21.90
21.90
21.66
10,796
Feb 17, 2026
22.00
22.00
21.70
21.90
21.66
47,511
Feb 16, 2026
21.80
22.00
21.80
22.00
21.76
39,173
Feb 13, 2026
21.90
21.90
21.70
21.80
21.57
12,331
Feb 12, 2026
21.90
22.00
21.90
21.90
21.66
42,799
Feb 11, 2026
22.10
22.10
21.90
22.00
21.76
29,756
Feb 10, 2026
22.00
22.10
22.00
22.10
21.86
17,446
Feb 9, 2026
22.00
22.10
21.90
22.00
21.76
46,111
Feb 6, 2026
22.00
22.10
21.90
21.90
21.66
110,711
Feb 5, 2026
22.10
22.20
21.90
22.00
21.76
24,687
Feb 4, 2026
21.90
22.20
21.90
22.10
21.86
75,705
Feb 3, 2026
21.70
21.90
21.60
21.80
21.57
32,459
Feb 2, 2026
21.90
22.10
21.60
21.80
21.57
96,444
Jan 30, 2026
22.00
22.10
21.90
21.90
21.66
147,180
Jan 29, 2026
21.90
22.10
21.80
22.10
21.86
65,118
Jan 28, 2026
21.90
22.00
21.80
22.00
21.76
19,821
Jan 27, 2026
21.90
22.00
21.80
21.80
21.57
12,329
Jan 26, 2026
22.00
22.00
21.70
21.70
21.47
21,050
Jan 23, 2026
22.00
22.00
21.90
21.90
21.66
1,482
Jan 22, 2026
22.00
22.10
22.00
22.00
21.76
81,276
Jan 21, 2026
21.80
22.00
21.80
21.90
21.66
96,286
Jan 20, 2026
21.90
22.00
21.80
21.80
21.57
126,114
Jan 19, 2026
22.10
22.30
22.00
22.10
21.86
26,847
Jan 16, 2026
22.30
22.30
22.00
22.20
21.96
101,959
Jan 15, 2026
22.10
22.30
22.10
22.20
21.96
38,248
Jan 14, 2026
22.40
22.60
21.90
21.90
21.66
124,577
Jan 13, 2026
22.30
22.40
22.20
22.20
21.96
48,676
Jan 12, 2026
22.20
22.30
22.20
22.30
22.06
86,315
Jan 9, 2026
22.20
22.20
22.10
22.20
21.96
20,944
Jan 8, 2026
22.10
22.20
21.80
21.80
21.57
115,373
Jan 7, 2026
22.10
22.30
22.10
22.20
21.96
4,741
Jan 6, 2026
22.00
22.20
22.00
22.20
21.96
28,655
Jan 5, 2026
21.80
22.00
21.80
21.90
21.66
26,548
Dec 30, 2025
21.60
21.80
21.50
21.80
21.57
80,757
Dec 29, 2025
21.50
21.60
21.50
21.50
21.27
42,341
Dec 26, 2025
21.40
21.40
21.10
21.10
20.87
12,570
Dec 25, 2025
21.20
21.30
21.10
21.30
21.07
6,724
Dec 24, 2025
21.20
21.30
21.20
21.30
21.07
29,507
Dec 23, 2025
21.20
21.40
21.20
21.30
21.07
9,366
Dec 22, 2025
21.30
21.40
21.20
21.20
20.97
6,269
Dec 19, 2025
21.30
21.30
21.10
21.20
20.97
19,330
Dec 18, 2025
21.20
21.30
21.00
21.30
21.07
46,018
Dec 17, 2025
20.90
21.40
20.90
21.20
20.97
6,818
Dec 16, 2025
20.90
21.10
20.70
20.80
20.58
14,522
Dec 15, 2025
21.20
21.40
21.10
21.30
21.07
32,565
Dec 12, 2025
21.10
21.40
21.10
21.30
21.07
7,219
Dec 11, 2025
21.40
21.40
21.10
21.10
20.87
4,245
Dec 9, 2025
21.50
21.60
21.30
21.40
21.17
9,539
Dec 8, 2025
21.50
21.70
21.50
21.50
21.27
25,170
Dec 4, 2025
21.20
21.40
21.20
21.40
21.17
31,272
Dec 3, 2025
21.30
21.30
21.10
21.10
20.87
6,471
Dec 2, 2025
21.40
21.40
21.20
21.20
20.97
44,821
Dec 1, 2025
21.30
21.60
21.30
21.50
21.27
14,984
Nov 28, 2025
21.30
21.40
21.20
21.20
20.97
2,221
Nov 27, 2025
21.30
21.40
21.30
21.30
21.07
9,214
Nov 26, 2025
21.20
21.40
21.20
21.20
20.97
15,907
Nov 25, 2025
21.20
21.40
20.90
21.00
20.77
119,866
Nov 24, 2025
21.00
21.10
20.80
21.00
20.77
83,706
Nov 21, 2025
21.00
21.20
20.90
20.90
20.67
90,620
Nov 20, 2025
21.80
21.80
21.50
21.60
21.37
13,502
Nov 19, 2025
21.60
21.70
21.50
21.60
21.37
3,075
Nov 18, 2025
21.70
21.70
21.40
21.60
21.37
62,997
Nov 17, 2025
21.70
21.80
21.60
21.70
21.47
11,263
Nov 14, 2025
22.10
22.10
21.70
21.70
21.47
71,431
Nov 13, 2025
22.10
22.30
22.10
22.20
21.96
27,952
Nov 12, 2025
22.00
22.10
21.90
22.10
21.86
154,399
Nov 11, 2025
22.10
22.10
21.90
22.00
21.76
7,432
Nov 10, 2025
22.00
22.20
21.90
22.10
21.86
7,406
Nov 7, 2025
22.00
22.20
21.90
21.90
21.66
33,039
Nov 6, 2025
22.00
22.10
22.00
22.10
21.86
12,662
Nov 5, 2025
21.60
21.90
21.60
21.90
21.66
102,037
Nov 4, 2025
21.90
22.00
21.60
21.60
21.37
42,424
Nov 3, 2025
21.80
21.90
21.70
21.80
21.57
18,658
