USDTHB
USDTHB
16:32:53
32.94 ฿
+0.174 (%+0.53)
Previous Close: 32.766·
Volatility: 0.610
Day Low₺32.746
Day High₺32.945
Market Data
Spot Rate
B:32.927
A:32.954
Week over week (WoW)
+0.66%
Month over month (MoM)
+1.23%
Year to date (YTD)
+4.53%
Year over year (YoY)
+0.84%
USDTHB: US Dollar / Thai Baht Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 31.0493
CLOSE 31.0407
Low
LOW 29.553
High
HIGH 32.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 32.056 | 32.47 | 32.055 | 32.287 |
| 01/02/2019 | 32.286 | 32.427 | 32.028 | 32.213 |
| 01/03/2019 | 32.221 | 32.253 | 31.949 | 31.975 |
| 01/06/2019 | 32.001 | 32.035 | 31.9 | 31.959 |
| 01/07/2019 | 31.9615 | 32.122 | 31.926 | 32.036 |
| 01/08/2019 | 32.0355 | 32.083 | 31.918 | 31.9315 |
| 01/09/2019 | 31.9245 | 31.991 | 31.8685 | 31.9285 |
| 01/10/2019 | 31.9275 | 32.001 | 31.871 | 31.9375 |
| 01/13/2019 | 31.9415 | 31.993 | 31.9025 | 31.9125 |
| 01/14/2019 | 31.9185 | 31.978 | 31.8385 | 31.897 |
| 01/15/2019 | 31.901 | 31.9495 | 31.6595 | 31.694 |
| 01/16/2019 | 31.692 | 31.788 | 31.569 | 31.7415 |
| 01/17/2019 | 31.7365 | 31.774 | 31.613 | 31.7465 |
| 01/20/2019 | 31.7595 | 31.8415 | 31.706 | 31.8225 |
| 01/21/2019 | 31.8145 | 31.8665 | 31.7655 | 31.7915 |
| 01/22/2019 | 31.8025 | 31.818 | 31.687 | 31.6945 |
| 01/23/2019 | 31.7 | 31.777 | 31.6465 | 31.7015 |
| 01/24/2019 | 31.6995 | 31.756 | 31.516 | 31.538 |
| 01/27/2019 | 31.6695 | 31.6695 | 31.433 | 31.5185 |
| 01/28/2019 | 31.521 | 31.741 | 31.4315 | 31.4515 |
| 01/29/2019 | 31.4585 | 31.535 | 31.2205 | 31.2605 |
| 01/30/2019 | 31.262 | 31.292 | 31.1865 | 31.239 |
| 01/31/2019 | 31.2385 | 31.4015 | 31.2095 | 31.308 |
| 02/03/2019 | 31.3115 | 31.3715 | 31.291 | 31.309 |
| 02/04/2019 | 31.311 | 31.344 | 31.232 | 31.261 |
| 02/05/2019 | 31.258 | 31.3085 | 31.2165 | 31.2565 |
| 02/06/2019 | 31.2475 | 31.311 | 31.2005 | 31.2545 |
| 02/07/2019 | 31.249 | 31.6415 | 31.2165 | 31.488 |
| 02/10/2019 | 31.4815 | 31.781 | 31.3075 | 31.4355 |
| 02/11/2019 | 31.44 | 31.463 | 31.259 | 31.296 |
| 02/12/2019 | 31.292 | 31.409 | 31.195 | 31.4015 |
| 02/13/2019 | 31.3995 | 31.4495 | 31.289 | 31.329 |
| 02/14/2019 | 31.333 | 31.3585 | 31.201 | 31.232 |
| 02/17/2019 | 31.2515 | 31.303 | 31.1865 | 31.221 |
| 02/18/2019 | 31.2225 | 31.279 | 31.117 | 31.137 |
| 02/19/2019 | 31.1385 | 31.183 | 31.0575 | 31.1035 |
| 02/20/2019 | 31.097 | 31.266 | 31.067 | 31.222 |
| 02/21/2019 | 31.2215 | 31.363 | 31.199 | 31.327 |
| 02/24/2019 | 31.3215 | 31.3615 | 31.2435 | 31.276 |
| 02/25/2019 | 31.2745 | 31.3915 | 31.2305 | 31.2915 |
| 02/26/2019 | 31.2865 | 31.4735 | 31.257 | 31.448 |
| 02/27/2019 | 31.451 | 31.603 | 31.4205 | 31.588 |
| 02/28/2019 | 31.593 | 31.843 | 31.5435 | 31.8095 |
| 03/03/2019 | 31.7775 | 31.9115 | 31.726 | 31.861 |
| 03/04/2019 | 31.864 | 31.934 | 31.721 | 31.7595 |
| 03/05/2019 | 31.764 | 31.9145 | 31.733 | 31.847 |
| 03/06/2019 | 31.858 | 31.977 | 31.764 | 31.869 |
| 03/07/2019 | 31.8725 | 31.8985 | 31.7085 | 31.754 |
| 03/10/2019 | 31.76 | 31.7825 | 31.658 | 31.6855 |
| 03/11/2019 | 31.6795 | 31.7235 | 31.626 | 31.6555 |
| 03/12/2019 | 31.652 | 31.6845 | 31.567 | 31.6015 |
| 03/13/2019 | 31.606 | 31.807 | 31.5835 | 31.7695 |
| 03/14/2019 | 31.779 | 31.8045 | 31.6665 | 31.6845 |
| 03/17/2019 | 31.6775 | 31.7515 | 31.634 | 31.7065 |
| 03/18/2019 | 31.706 | 31.718 | 31.6175 | 31.6855 |
| 03/19/2019 | 31.6745 | 31.802 | 31.6065 | 31.658 |
| 03/20/2019 | 31.6635 | 31.7835 | 31.607 | 31.7415 |
| 03/21/2019 | 31.737 | 31.7975 | 31.659 | 31.7615 |
| 03/24/2019 | 31.7415 | 31.763 | 31.5135 | 31.559 |
| 03/25/2019 | 31.55 | 31.6795 | 31.503 | 31.6375 |
| 03/26/2019 | 31.635 | 31.924 | 31.617 | 31.9055 |
| 03/27/2019 | 31.9125 | 31.9455 | 31.759 | 31.8825 |
| 03/28/2019 | 31.882 | 31.884 | 31.6775 | 31.7415 |
| 03/31/2019 | 31.7365 | 31.7615 | 31.667 | 31.696 |
| 04/01/2019 | 31.7005 | 31.813 | 31.6835 | 31.776 |
| 04/02/2019 | 31.778 | 31.808 | 31.6935 | 31.7485 |
| 04/03/2019 | 31.749 | 31.838 | 31.699 | 31.7835 |
| 04/04/2019 | 31.7935 | 31.9395 | 31.759 | 31.911 |
| 04/07/2019 | 31.864 | 31.9935 | 31.8555 | 31.8855 |
| 04/08/2019 | 31.8795 | 31.9225 | 31.7435 | 31.7815 |
| 04/09/2019 | 31.771 | 31.8635 | 31.7175 | 31.752 |
| 04/10/2019 | 31.7385 | 31.903 | 31.7195 | 31.8715 |
| 04/11/2019 | 31.8755 | 31.893 | 31.746 | 31.775 |
| 04/14/2019 | 31.77 | 31.8155 | 31.749 | 31.793 |
| 04/15/2019 | 31.7835 | 31.864 | 31.767 | 31.852 |
| 04/16/2019 | 31.8485 | 31.8535 | 31.7555 | 31.7995 |
| 04/17/2019 | 31.7965 | 31.8685 | 31.771 | 31.8135 |
| 04/18/2019 | 31.8165 | 31.854 | 31.779 | 31.831 |
| 04/21/2019 | 31.83 | 31.934 | 31.814 | 31.911 |
| 04/22/2019 | 31.913 | 32.022 | 31.86 | 32.003 |
| 04/23/2019 | 31.993 | 32.091 | 31.844 | 32.055 |
| 04/24/2019 | 32.056 | 32.159 | 31.885 | 32.064 |
| 04/25/2019 | 32.069 | 32.097 | 31.897 | 31.936 |
| 04/28/2019 | 31.945 | 31.97 | 31.87 | 31.919 |
| 04/29/2019 | 31.921 | 31.998 | 31.844 | 31.906 |
| 04/30/2019 | 31.901 | 32.013 | 31.867 | 31.981 |
| 05/01/2019 | 31.964 | 32.069 | 31.855 | 32.011 |
| 05/02/2019 | 32.009 | 32.06 | 31.856 | 31.904 |
| 05/05/2019 | 31.942 | 32.071 | 31.853 | 31.877 |
| 05/06/2019 | 31.883 | 31.993 | 31.877 | 31.92 |
| 05/07/2019 | 31.916 | 31.942 | 31.735 | 31.81 |
| 05/08/2019 | 31.812 | 31.853 | 31.757 | 31.801 |
| 05/09/2019 | 31.789 | 31.819 | 31.516 | 31.538 |
| 05/12/2019 | 31.516 | 31.739 | 31.504 | 31.639 |
| 05/13/2019 | 31.634 | 31.691 | 31.44 | 31.519 |
| 05/14/2019 | 31.532 | 31.632 | 31.483 | 31.55 |
| 05/15/2019 | 31.551 | 31.71 | 31.503 | 31.685 |
| 05/16/2019 | 31.682 | 31.873 | 31.647 | 31.846 |
| 05/19/2019 | 31.846 | 31.913 | 31.82 | 31.873 |
| 05/20/2019 | 31.876 | 31.993 | 31.805 | 31.951 |
| 05/21/2019 | 31.956 | 32.044 | 31.906 | 31.938 |
| 05/22/2019 | 31.947 | 32.017 | 31.898 | 31.932 |
| 05/23/2019 | 31.926 | 31.953 | 31.788 | 31.84 |
| 05/26/2019 | 31.815 | 31.87 | 31.742 | 31.838 |
| 05/27/2019 | 31.84 | 31.894 | 31.745 | 31.865 |
| 05/28/2019 | 31.859 | 31.896 | 31.797 | 31.831 |
| 05/29/2019 | 31.825 | 31.855 | 31.757 | 31.784 |
| 05/30/2019 | 31.787 | 31.834 | 31.516 | 31.541 |
| 06/02/2019 | 31.546 | 31.631 | 31.275 | 31.315 |
| 06/03/2019 | 31.317 | 31.42 | 31.249 | 31.331 |
| 06/04/2019 | 31.328 | 31.508 | 31.264 | 31.432 |
| 06/05/2019 | 31.426 | 31.46 | 31.257 | 31.309 |
| 06/06/2019 | 31.314 | 31.435 | 31.194 | 31.256 |
| 06/09/2019 | 31.278 | 31.402 | 31.209 | 31.348 |
| 06/10/2019 | 31.35 | 31.385 | 31.219 | 31.271 |
| 06/11/2019 | 31.258 | 31.331 | 31.188 | 31.291 |
| 06/12/2019 | 31.288 | 31.344 | 31.118 | 31.194 |
| 06/13/2019 | 31.197 | 31.311 | 31.117 | 31.242 |
| 06/16/2019 | 31.245 | 31.404 | 31.155 | 31.355 |
| 06/17/2019 | 31.363 | 31.442 | 31.181 | 31.247 |
| 06/18/2019 | 31.239 | 31.329 | 31.157 | 31.195 |
| 06/19/2019 | 31.187 | 31.239 | 30.79 | 30.864 |
| 06/20/2019 | 30.867 | 30.916 | 30.711 | 30.804 |
| 06/23/2019 | 30.816 | 30.847 | 30.602 | 30.662 |
| 06/24/2019 | 30.668 | 30.816 | 30.592 | 30.759 |
| 06/25/2019 | 30.763 | 30.895 | 30.667 | 30.768 |
| 06/26/2019 | 30.754 | 30.851 | 30.71 | 30.779 |
| 06/27/2019 | 30.796 | 30.817 | 30.642 | 30.691 |
| 06/30/2019 | 30.675 | 30.709 | 30.51 | 30.65 |
| 07/01/2019 | 30.648 | 30.797 | 30.503 | 30.598 |
| 07/02/2019 | 30.59 | 30.677 | 30.487 | 30.625 |
| 07/03/2019 | 30.63 | 30.697 | 30.547 | 30.665 |
| 07/04/2019 | 30.672 | 30.843 | 30.624 | 30.787 |
| 07/07/2019 | 30.817 | 30.854 | 30.742 | 30.817 |
| 07/08/2019 | 30.822 | 30.876 | 30.756 | 30.813 |
| 07/09/2019 | 30.814 | 30.918 | 30.62 | 30.662 |
| 07/10/2019 | 30.678 | 30.786 | 30.545 | 30.777 |
| 07/11/2019 | 30.782 | 30.978 | 30.661 | 30.857 |
| 07/14/2019 | 30.906 | 30.978 | 30.829 | 30.904 |
| 07/15/2019 | 30.902 | 30.991 | 30.818 | 30.931 |
| 07/16/2019 | 30.938 | 30.996 | 30.817 | 30.894 |
| 07/17/2019 | 30.878 | 30.937 | 30.737 | 30.816 |
| 07/18/2019 | 30.822 | 30.9 | 30.69 | 30.831 |
| 07/21/2019 | 30.84 | 30.931 | 30.774 | 30.841 |
| 07/22/2019 | 30.844 | 30.96 | 30.809 | 30.9 |
| 07/23/2019 | 30.902 | 30.966 | 30.864 | 30.917 |
| 07/24/2019 | 30.909 | 30.995 | 30.829 | 30.975 |
| 07/25/2019 | 30.958 | 31.002 | 30.836 | 30.846 |
| 07/28/2019 | 30.856 | 30.931 | 30.781 | 30.858 |
| 07/29/2019 | 30.859 | 30.897 | 30.744 | 30.801 |
| 07/30/2019 | 30.798 | 30.943 | 30.624 | 30.905 |
| 07/31/2019 | 30.916 | 30.984 | 30.733 | 30.887 |
| 08/01/2019 | 30.903 | 30.967 | 30.658 | 30.749 |
| 08/04/2019 | 30.769 | 30.921 | 30.711 | 30.828 |
| 08/05/2019 | 30.821 | 30.904 | 30.688 | 30.73 |
| 08/06/2019 | 30.732 | 30.977 | 30.658 | 30.848 |
| 08/07/2019 | 30.842 | 30.848 | 30.677 | 30.756 |
| 08/08/2019 | 30.753 | 30.814 | 30.679 | 30.751 |
| 08/11/2019 | 30.75 | 30.917 | 30.705 | 30.86 |
| 08/12/2019 | 30.857 | 30.925 | 30.738 | 30.796 |
| 08/13/2019 | 30.8 | 30.896 | 30.753 | 30.849 |
| 08/14/2019 | 30.846 | 30.927 | 30.788 | 30.839 |
| 08/15/2019 | 30.839 | 30.996 | 30.839 | 30.944 |
| 08/18/2019 | 30.934 | 30.944 | 30.782 | 30.848 |
| 08/19/2019 | 30.859 | 30.896 | 30.723 | 30.779 |
| 08/20/2019 | 30.777 | 30.85 | 30.734 | 30.793 |
| 08/21/2019 | 30.794 | 30.841 | 30.728 | 30.808 |
| 08/22/2019 | 30.793 | 30.84 | 30.555 | 30.65 |
| 08/25/2019 | 30.664 | 30.762 | 30.516 | 30.596 |
| 08/26/2019 | 30.599 | 30.681 | 30.512 | 30.627 |
| 08/27/2019 | 30.625 | 30.708 | 30.569 | 30.633 |
| 08/28/2019 | 30.631 | 30.673 | 30.539 | 30.641 |
| 08/29/2019 | 30.636 | 30.684 | 30.513 | 30.616 |
| 09/01/2019 | 30.623 | 30.66 | 30.569 | 30.622 |
| 09/02/2019 | 30.624 | 30.707 | 30.588 | 30.608 |
| 09/03/2019 | 30.588 | 30.649 | 30.508 | 30.559 |
| 09/04/2019 | 30.542 | 30.728 | 30.506 | 30.692 |
| 09/05/2019 | 30.672 | 30.726 | 30.572 | 30.706 |
| 09/08/2019 | 30.683 | 30.683 | 30.548 | 30.658 |
| 09/09/2019 | 30.64 | 30.683 | 30.585 | 30.596 |
| 09/10/2019 | 30.627 | 30.686 | 30.56 | 30.585 |
| 09/11/2019 | 30.582 | 30.616 | 30.324 | 30.473 |
| 09/12/2019 | 30.478 | 30.52 | 30.349 | 30.503 |
| 09/15/2019 | 30.503 | 30.544 | 30.465 | 30.523 |
| 09/16/2019 | 30.506 | 30.611 | 30.486 | 30.544 |
| 09/17/2019 | 30.546 | 30.587 | 30.488 | 30.55 |
| 09/18/2019 | 30.544 | 30.658 | 30.476 | 30.545 |
| 09/19/2019 | 30.539 | 30.566 | 30.418 | 30.478 |
| 09/22/2019 | 30.465 | 30.531 | 30.425 | 30.459 |
| 09/23/2019 | 30.481 | 30.596 | 30.423 | 30.529 |
| 09/24/2019 | 30.545 | 30.651 | 30.511 | 30.602 |
| 09/25/2019 | 30.587 | 30.676 | 30.567 | 30.653 |
| 09/26/2019 | 30.646 | 30.684 | 30.572 | 30.684 |
| 09/29/2019 | 30.642 | 30.665 | 30.534 | 30.596 |
| 09/30/2019 | 30.594 | 30.712 | 30.546 | 30.618 |
| 10/01/2019 | 30.615 | 30.698 | 30.561 | 30.615 |
| 10/02/2019 | 30.612 | 30.653 | 30.51 | 30.538 |
| 10/03/2019 | 30.562 | 30.578 | 30.405 | 30.444 |
| 10/06/2019 | 30.435 | 30.523 | 30.396 | 30.481 |
| 10/07/2019 | 30.466 | 30.52 | 30.373 | 30.407 |
| 10/08/2019 | 30.397 | 30.46 | 30.26 | 30.35 |
| 10/09/2019 | 30.354 | 30.452 | 30.229 | 30.439 |
| 10/10/2019 | 30.434 | 30.481 | 30.344 | 30.344 |
| 10/13/2019 | 30.409 | 30.469 | 30.331 | 30.411 |
| 10/14/2019 | 30.416 | 30.464 | 30.343 | 30.432 |
| 10/15/2019 | 30.433 | 30.453 | 30.334 | 30.361 |
| 10/16/2019 | 30.366 | 30.404 | 30.262 | 30.273 |
| 10/17/2019 | 30.273 | 30.354 | 30.257 | 30.354 |
| 10/20/2019 | 30.303 | 30.336 | 30.197 | 30.266 |
| 10/21/2019 | 30.281 | 30.341 | 30.233 | 30.309 |
| 10/22/2019 | 30.306 | 30.345 | 30.244 | 30.31 |
| 10/23/2019 | 30.321 | 30.338 | 30.206 | 30.26 |
| 10/24/2019 | 30.251 | 30.292 | 30.13 | 30.157 |
| 10/27/2019 | 30.172 | 30.285 | 30.144 | 30.232 |
| 10/28/2019 | 30.233 | 30.298 | 30.163 | 30.261 |
| 10/29/2019 | 30.263 | 30.303 | 30.2 | 30.228 |
| 10/30/2019 | 30.232 | 30.251 | 30.139 | 30.19 |
| 10/31/2019 | 30.175 | 30.218 | 30.103 | 30.176 |
| 11/03/2019 | 30.173 | 30.242 | 30.143 | 30.211 |
| 11/04/2019 | 30.213 | 30.279 | 30.161 | 30.259 |
| 11/05/2019 | 30.257 | 30.405 | 30.207 | 30.299 |
| 11/06/2019 | 30.297 | 30.459 | 30.277 | 30.422 |
| 11/07/2019 | 30.434 | 30.459 | 30.321 | 30.358 |
| 11/10/2019 | 30.356 | 30.395 | 30.313 | 30.376 |
| 11/11/2019 | 30.357 | 30.398 | 30.295 | 30.343 |
| 11/12/2019 | 30.344 | 30.369 | 30.195 | 30.238 |
| 11/13/2019 | 30.23 | 30.268 | 30.151 | 30.212 |
| 11/14/2019 | 30.203 | 30.281 | 30.14 | 30.262 |
| 11/17/2019 | 30.262 | 30.282 | 30.171 | 30.186 |
| 11/18/2019 | 30.193 | 30.25 | 30.162 | 30.183 |
| 11/19/2019 | 30.192 | 30.235 | 30.164 | 30.2 |
| 11/20/2019 | 30.197 | 30.229 | 30.174 | 30.214 |
| 11/21/2019 | 30.217 | 30.234 | 30.195 | 30.208 |
| 11/24/2019 | 30.209 | 30.248 | 30.18 | 30.237 |
| 11/25/2019 | 30.236 | 30.251 | 30.182 | 30.216 |
| 11/26/2019 | 30.208 | 30.25 | 30.208 | 30.235 |
| 11/27/2019 | 30.236 | 30.251 | 30.216 | 30.228 |
| 11/28/2019 | 30.222 | 30.252 | 30.207 | 30.209 |
| 12/01/2019 | 30.207 | 30.296 | 30.204 | 30.279 |
| 12/02/2019 | 30.278 | 30.299 | 30.248 | 30.263 |
| 12/03/2019 | 30.272 | 30.324 | 30.252 | 30.309 |
| 12/04/2019 | 30.312 | 30.399 | 30.287 | 30.383 |
| 12/05/2019 | 30.381 | 30.383 | 30.309 | 30.357 |
| 12/08/2019 | 30.356 | 30.375 | 30.287 | 30.305 |
| 12/09/2019 | 30.307 | 30.335 | 30.27 | 30.284 |
| 12/10/2019 | 30.289 | 30.343 | 30.217 | 30.233 |
| 12/11/2019 | 30.234 | 30.285 | 30.147 | 30.164 |
| 12/12/2019 | 30.167 | 30.245 | 30.135 | 30.191 |
| 12/15/2019 | 30.187 | 30.252 | 30.176 | 30.215 |
| 12/16/2019 | 30.212 | 30.282 | 30.2 | 30.255 |
| 12/17/2019 | 30.257 | 30.273 | 30.184 | 30.216 |
| 12/18/2019 | 30.215 | 30.243 | 30.181 | 30.186 |
| 12/19/2019 | 30.187 | 30.222 | 30.155 | 30.192 |
| 12/22/2019 | 30.181 | 30.217 | 30.156 | 30.164 |
| 12/23/2019 | 30.167 | 30.199 | 30.146 | 30.156 |
| 12/24/2019 | 30.153 | 30.176 | 29.553 | 29.553 |
| 12/25/2019 | 29.859 | 30.181 | 29.824 | 30.154 |
| 12/26/2019 | 30.149 | 30.188 | 30.122 | 30.147 |
| 12/29/2019 | 30.156 | 30.174 | 29.881 | 29.977 |
| 12/30/2019 | 29.981 | 29.996 | 29.716 | 29.756 |
| 12/31/2019 | 29.747 | 30.179 | 29.702 | 30.172 |