iShares MSCI Thailand ETF (THD)

THD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.22	60.39	59.99	60.16	60.16	0.65%	11,667
Dec 4, 2025	59.68	59.78	59.57	59.77	59.77	-0.45%	7,865
Dec 3, 2025	60.05	60.21	59.84	60.04	60.04	-0.20%	51,499
Dec 2, 2025	60.12	60.25	59.94	60.16	60.16	0.03%	372,024
Dec 1, 2025	60.06	60.45	59.99	60.14	60.14	1.86%	225,312
Nov 28, 2025	58.62	59.04	58.62	59.04	59.04	0.36%	5,186
Nov 26, 2025	58.56	58.86	58.56	58.83	58.83	-0.51%	28,795
Nov 25, 2025	58.93	59.14	58.69	59.13	59.13	1.69%	30,591
Nov 24, 2025	58.00	58.23	58.00	58.15	58.15	0.50%	16,606
Nov 21, 2025	57.81	58.08	57.52	57.86	57.86	-1.01%	19,761
Nov 20, 2025	59.22	59.33	58.36	58.45	58.45	-0.15%	26,095
Nov 19, 2025	58.55	58.55	58.36	58.54	58.54	-0.03%	23,668
Nov 18, 2025	58.64	58.80	58.39	58.56	58.56	-0.37%	13,498
Nov 17, 2025	58.86	59.14	58.62	58.78	58.78	0.22%	31,789
Nov 14, 2025	58.30	58.83	58.30	58.65	58.65	-0.74%	29,226
Nov 13, 2025	59.77	59.77	59.02	59.09	59.09	-0.76%	252,711
Nov 12, 2025	59.38	59.60	59.33	59.54	59.54	-1.55%	23,280
Nov 11, 2025	60.48	60.56	60.39	60.48	60.48	-0.44%	7,389
Nov 10, 2025	60.54	60.77	60.47	60.75	60.75	0.80%	13,720
Nov 7, 2025	60.11	60.27	59.81	60.27	60.27	-0.46%	34,011
Nov 6, 2025	60.56	60.68	60.38	60.55	60.55	1.15%	89,654
Nov 5, 2025	59.63	60.11	59.63	59.86	59.86	0.98%	179,684
Nov 4, 2025	59.70	59.87	59.25	59.28	59.28	-1.70%	71,252
Nov 3, 2025	60.59	60.59	60.29	60.31	60.31	-0.65%	37,712
Oct 31, 2025	60.85	60.98	60.59	60.70	60.70	-0.10%	17,909
Oct 30, 2025	60.73	60.91	60.61	60.76	60.76	-0.52%	48,195
Oct 29, 2025	61.39	61.47	60.86	61.08	61.08	-0.50%	30,438
Oct 28, 2025	61.09	61.45	61.08	61.39	61.39	0.29%	35,084
Oct 27, 2025	61.16	61.32	60.81	61.21	61.21	0.29%	36,371
Oct 24, 2025	61.10	61.15	60.89	61.03	61.03	1.95%	123,431
Oct 23, 2025	59.87	59.99	59.82	59.86	59.86	0.42%	11,763
Oct 22, 2025	59.72	59.84	59.40	59.61	59.61	0.97%	67,693
Oct 21, 2025	59.07	59.19	58.94	59.04	59.04	-0.89%	50,619
Oct 20, 2025	59.21	59.71	59.21	59.57	59.57	1.46%	22,944
Oct 17, 2025	58.68	58.82	58.50	58.71	58.71	-1.74%	91,263
Oct 16, 2025	59.76	59.87	59.57	59.75	59.75	0.64%	115,983
Oct 15, 2025	59.18	59.47	59.09	59.37	59.37	1.45%	42,784
Oct 14, 2025	58.36	58.79	58.26	58.52	58.52	-0.91%	44,012
Oct 13, 2025	58.98	59.62	58.93	59.06	59.06	1.46%	292,757
Oct 10, 2025	59.24	59.35	58.21	58.21	58.21	-2.85%	82,087
Oct 9, 2025	60.72	60.74	59.80	59.92	59.92	-0.61%	336,295
Oct 8, 2025	60.25	60.36	60.00	60.29	60.29	0.28%	120,071
Oct 7, 2025	60.29	60.47	60.09	60.12	60.12	0.80%	34,913
Oct 6, 2025	59.82	59.83	59.64	59.64	59.64	-0.85%	39,974
Oct 3, 2025	60.01	60.20	59.94	60.15	60.15	1.02%	91,534
Oct 2, 2025	59.80	59.80	59.32	59.54	59.54	0.51%	106,379
Oct 1, 2025	59.20	59.26	58.94	59.24	59.24	0.59%	163,204
Sep 30, 2025	58.80	58.90	58.51	58.89	58.89	-1.51%	47,386
Sep 29, 2025	60.02	60.03	59.79	59.79	59.79	0.47%	28,172
Sep 26, 2025	59.43	59.58	59.43	59.51	59.51	-0.35%	28,764

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.