Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
THNQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 44.2398 | 0.20 | 0.44% | 44.07 | 44.30 | 44.07 | 9,857 |
| Jun 17 2024 | 44.0441 | 0.34 | 0.79% | 43.62 | 44.10 | 43.35 | 23,214 |
| Jun 14 2024 | 43.70 | -0.10 | -0.23% | 43.67 | 43.78 | 43.315 | 16,925 |
| Jun 13 2024 | 43.8015 | -0.32 | -0.71% | 44.25 | 44.25 | 43.61 | 12,340 |
| Jun 12 2024 | 44.1167 | 0.71 | 1.64% | 44.01 | 44.4148 | 44.01 | 12,490 |
| Jun 11 2024 | 43.4054 | 0.04 | 0.09% | 43.22 | 43.4675 | 43.00 | 13,481 |
| Jun 10 2024 | 43.3673 | 0.20 | 0.47% | 42.95 | 43.5399 | 42.95 | 9,226 |
| Jun 07 2024 | 43.164 | -0.31 | -0.70% | 43.23 | 43.34 | 43.07 | 24,945 |
| Jun 06 2024 | 43.47 | 0.05 | 0.12% | 43.32 | 43.5017 | 43.32 | 8,598 |
| Jun 05 2024 | 43.42 | 0.99 | 2.33% | 42.82 | 43.42 | 42.78 | 14,530 |
| Jun 04 2024 | 42.43 | 0.05 | 0.11% | 42.40 | 42.44 | 42.18 | 12,088 |
| Jun 03 2024 | 42.385 | 0.02 | 0.04% | 42.93 | 43.1256 | 42.13 | 34,012 |
| May 31 2024 | 42.37 | -0.42 | -0.98% | 42.60 | 42.61 | 41.68 | 84,844 |
| May 30 2024 | 42.791 | -0.86 | -1.97% | 43.40 | 43.40 | 42.69 | 1,048,770 |
| May 29 2024 | 43.65 | -0.45 | -1.03% | 43.53 | 43.88 | 43.38 | 15,047 |
| May 28 2024 | 44.104 | 0.07 | 0.16% | 44.29 | 44.31 | 43.8901 | 15,225 |
| May 24 2024 | 44.0333 | 0.25 | 0.58% | 43.90 | 44.2528 | 43.8609 | 14,294 |
| May 23 2024 | 43.78 | -0.60 | -1.35% | 44.77 | 44.89 | 43.78 | 24,673 |
| May 22 2024 | 44.3776 | -0.03 | -0.07% | 44.45 | 44.6699 | 44.1636 | 8,608 |
| May 21 2024 | 44.4091 | -0.17 | -0.39% | 44.24 | 44.58 | 44.19 | 8,756 |
| May 20 2024 | 44.5828 | 0.34 | 0.77% | 44.43 | 44.71 | 44.43 | 16,884 |
| May 17 2024 | 44.24 | -0.03 | -0.07% | 44.35 | 44.50 | 44.09 | 20,597 |
| May 16 2024 | 44.2717 | -0.13 | -0.30% | 44.40 | 44.5025 | 44.2717 | 11,686 |
| May 15 2024 | 44.4066 | 0.92 | 2.11% | 43.89 | 44.4982 | 43.52 | 26,285 |
| May 14 2024 | 43.4873 | 0.31 | 0.72% | 43.28 | 43.75 | 43.24 | 8,157 |
| May 13 2024 | 43.1765 | 0.27 | 0.62% | 43.50 | 43.52 | 43.12 | 10,239 |
| May 10 2024 | 42.9096 | -0.04 | -0.10% | 43.11 | 43.11 | 42.77 | 8,941 |
| May 09 2024 | 42.954 | 0.14 | 0.34% | 42.91 | 43.08 | 42.8001 | 8,675 |
| May 08 2024 | 42.8091 | -0.45 | -1.03% | 42.88 | 42.9084 | 42.50 | 16,920 |
| May 07 2024 | 43.2551 | -0.22 | -0.50% | 43.49 | 43.49 | 43.20 | 10,485 |
| May 06 2024 | 43.471 | 0.61 | 1.43% | 43.07 | 43.50 | 43.07 | 20,678 |
| May 03 2024 | 42.86 | 0.54 | 1.28% | 43.00 | 43.105 | 42.60 | 21,292 |
| May 02 2024 | 42.32 | 0.83 | 2.00% | 42.09 | 42.32 | 41.585 | 11,893 |
| May 01 2024 | 41.49 | -0.30 | -0.72% | 41.77 | 42.09 | 41.2215 | 10,874 |
| Apr 30 2024 | 41.79 | -0.97 | -2.27% | 42.59 | 42.6717 | 41.79 | 11,125 |
| Apr 29 2024 | 42.76 | 0.40 | 0.93% | 42.63 | 42.86 | 42.51 | 11,759 |
| Apr 26 2024 | 42.3642 | 0.91 | 2.21% | 42.08 | 42.55 | 42.08 | 15,048 |
| Apr 25 2024 | 41.45 | -0.15 | -0.36% | 40.71 | 41.55 | 40.6398 | 15,629 |
| Apr 24 2024 | 41.60 | 0.25 | 0.60% | 41.81 | 41.935 | 41.34 | 11,700 |
| Apr 23 2024 | 41.35 | 1.12 | 2.79% | 40.56 | 41.5088 | 40.56 | 8,794 |
| Apr 22 2024 | 40.2266 | 0.39 | 0.97% | 40.02 | 40.4399 | 39.6751 | 11,657 |
| Apr 19 2024 | 39.84 | -0.73 | -1.81% | 40.44 | 40.55 | 39.66 | 20,000 |
| Apr 18 2024 | 40.5738 | -0.20 | -0.48% | 40.76 | 41.15 | 40.305 | 33,241 |
| Apr 17 2024 | 40.77 | -0.57 | -1.38% | 41.40 | 41.40 | 40.77 | 28,064 |
| Apr 16 2024 | 41.34 | -0.11 | -0.27% | 41.34 | 41.635 | 41.11 | 18,201 |
| Apr 15 2024 | 41.45 | -0.89 | -2.10% | 42.70 | 42.70 | 41.3452 | 23,336 |
| Apr 12 2024 | 42.34 | -1.36 | -3.11% | 43.04 | 43.04 | 42.2622 | 15,820 |
| Apr 11 2024 | 43.6975 | 0.52 | 1.20% | 43.48 | 43.70 | 42.96 | 7,520 |
| Apr 10 2024 | 43.18 | -0.61 | -1.39% | 43.17 | 43.3682 | 42.95 | 18,371 |
| Apr 09 2024 | 43.79 | 0.27 | 0.62% | 43.78 | 43.83 | 43.42 | 12,681 |
| Apr 08 2024 | 43.5212 | 0.29 | 0.67% | 43.42 | 43.79 | 43.2401 | 10,773 |
| Apr 05 2024 | 43.23 | 0.42 | 0.99% | 42.81 | 43.5316 | 42.81 | 19,359 |
| Apr 04 2024 | 42.8082 | -0.63 | -1.45% | 43.95 | 44.1099 | 42.80 | 22,623 |
| Apr 03 2024 | 43.44 | 0.14 | 0.32% | 43.16 | 43.6689 | 43.14 | 8,754 |
| Apr 02 2024 | 43.30 | -0.77 | -1.75% | 43.39 | 43.39 | 42.9701 | 16,973 |
| Apr 01 2024 | 44.07 | -0.04 | -0.09% | 44.36 | 44.37 | 43.8326 | 44,725 |
| Mar 28 2024 | 44.11 | 0.25 | 0.57% | 44.07 | 44.28 | 44.0401 | 15,649 |
| Mar 27 2024 | 43.86 | -0.19 | -0.43% | 44.41 | 44.41 | 43.6813 | 15,311 |
| Mar 26 2024 | 44.05 | 0.10 | 0.23% | 44.08 | 44.3705 | 43.8654 | 50,965 |
| Mar 25 2024 | 43.95 | -0.05 | -0.11% | 43.80 | 44.09 | 43.7903 | 18,387 |
| Mar 22 2024 | 44.00 | -0.29 | -0.65% | 44.17 | 44.2799 | 43.81 | 23,591 |
