USDTHB
USDTHB
16:31:56
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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 31.2889
CLOSE 31.2862
Low
LOW 29.751
High
HIGH 33.193
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 30.178 | 30.19 | 29.849 | 30.134 |
| 01/02/2020 | 30.139 | 30.194 | 30.113 | 30.183 |
| 01/05/2020 | 30.166 | 30.191 | 30.128 | 30.164 |
| 01/06/2020 | 30.162 | 30.342 | 30.123 | 30.319 |
| 01/07/2020 | 30.322 | 30.383 | 30.257 | 30.35 |
| 01/08/2020 | 30.347 | 30.369 | 30.246 | 30.267 |
| 01/09/2020 | 30.266 | 30.298 | 30.213 | 30.234 |
| 01/12/2020 | 30.227 | 30.256 | 30.153 | 30.179 |
| 01/13/2020 | 30.18 | 30.322 | 30.179 | 30.265 |
| 01/14/2020 | 30.266 | 30.333 | 30.242 | 30.281 |
| 01/15/2020 | 30.278 | 30.415 | 30.256 | 30.375 |
| 01/16/2020 | 30.372 | 30.528 | 30.355 | 30.384 |
| 01/19/2020 | 30.392 | 30.434 | 30.307 | 30.339 |
| 01/20/2020 | 30.342 | 30.418 | 30.316 | 30.404 |
| 01/21/2020 | 30.407 | 30.431 | 30.355 | 30.399 |
| 01/22/2020 | 30.402 | 30.585 | 30.351 | 30.501 |
| 01/23/2020 | 30.5 | 30.604 | 30.473 | 30.558 |
| 01/26/2020 | 30.571 | 30.725 | 30.54 | 30.698 |
| 01/27/2020 | 30.703 | 30.92 | 30.69 | 30.82 |
| 01/28/2020 | 30.821 | 31.042 | 30.761 | 30.96 |
| 01/29/2020 | 30.957 | 31.284 | 30.956 | 31.069 |
| 01/30/2020 | 31.083 | 31.257 | 31.08 | 31.251 |
| 02/02/2020 | 31.233 | 31.273 | 31.01 | 31.036 |
| 02/03/2020 | 31.035 | 31.146 | 30.899 | 30.981 |
| 02/04/2020 | 31.059 | 31.272 | 30.913 | 30.999 |
| 02/05/2020 | 31.004 | 31.193 | 30.973 | 31.179 |
| 02/06/2020 | 31.177 | 31.382 | 31.107 | 31.356 |
| 02/09/2020 | 31.33 | 31.393 | 31.227 | 31.324 |
| 02/10/2020 | 31.325 | 31.331 | 31.155 | 31.251 |
| 02/11/2020 | 31.248 | 31.277 | 31.077 | 31.116 |
| 02/12/2020 | 31.111 | 31.221 | 31.095 | 31.143 |
| 02/13/2020 | 31.15 | 31.233 | 31.116 | 31.207 |
| 02/16/2020 | 31.211 | 31.243 | 31.13 | 31.166 |
| 02/17/2020 | 31.165 | 31.272 | 31.153 | 31.211 |
| 02/18/2020 | 31.212 | 31.227 | 31.16 | 31.214 |
| 02/19/2020 | 31.215 | 31.498 | 31.189 | 31.442 |
| 02/20/2020 | 31.441 | 31.703 | 31.421 | 31.552 |
| 02/23/2020 | 31.616 | 31.776 | 31.616 | 31.675 |
| 02/24/2020 | 31.676 | 31.758 | 31.562 | 31.743 |
| 02/25/2020 | 31.742 | 31.933 | 31.725 | 31.828 |
| 02/26/2020 | 31.829 | 31.886 | 31.584 | 31.638 |
| 02/27/2020 | 31.639 | 31.74 | 31.491 | 31.494 |
| 03/01/2020 | 31.512 | 31.635 | 31.296 | 31.44 |
| 03/02/2020 | 31.441 | 31.654 | 31.313 | 31.416 |
| 03/03/2020 | 31.415 | 31.472 | 31.26 | 31.35 |
| 03/04/2020 | 31.354 | 31.623 | 31.323 | 31.596 |
| 03/05/2020 | 31.593 | 31.681 | 31.388 | 31.465 |
| 03/08/2020 | 31.442 | 31.634 | 31.363 | 31.467 |
| 03/09/2020 | 31.468 | 31.542 | 31.356 | 31.419 |
| 03/10/2020 | 31.424 | 31.563 | 31.389 | 31.474 |
| 03/11/2020 | 31.488 | 31.767 | 31.463 | 31.73 |
| 03/12/2020 | 31.745 | 32.103 | 31.671 | 31.839 |
| 03/15/2020 | 31.825 | 32.215 | 31.633 | 32.145 |
| 03/16/2020 | 32.147 | 32.358 | 32.027 | 32.176 |
| 03/17/2020 | 32.191 | 32.668 | 32.134 | 32.613 |
| 03/18/2020 | 32.606 | 32.743 | 32.439 | 32.588 |
| 03/19/2020 | 32.598 | 32.727 | 32.38 | 32.695 |
| 03/22/2020 | 32.693 | 33.063 | 32.643 | 32.823 |
| 03/23/2020 | 32.83 | 32.972 | 32.751 | 32.773 |
| 03/24/2020 | 32.766 | 32.931 | 32.682 | 32.745 |
| 03/25/2020 | 32.747 | 32.857 | 32.583 | 32.637 |
| 03/26/2020 | 32.633 | 32.689 | 32.361 | 32.559 |
| 03/29/2020 | 32.549 | 32.723 | 32.494 | 32.666 |
| 03/30/2020 | 32.668 | 32.881 | 32.562 | 32.752 |
| 03/31/2020 | 32.75 | 33.111 | 32.704 | 33.08 |
| 04/01/2020 | 33.095 | 33.193 | 32.89 | 32.935 |
| 04/02/2020 | 32.936 | 33.047 | 32.838 | 33.009 |
| 04/05/2020 | 33.008 | 33.023 | 32.783 | 32.821 |
| 04/06/2020 | 32.829 | 32.92 | 32.702 | 32.738 |
| 04/07/2020 | 32.734 | 32.869 | 32.71 | 32.722 |
| 04/08/2020 | 32.729 | 32.853 | 32.656 | 32.694 |
| 04/09/2020 | 32.687 | 32.729 | 32.627 | 32.627 |
| 04/12/2020 | 32.657 | 32.784 | 32.646 | 32.7 |
| 04/13/2020 | 32.705 | 32.804 | 32.59 | 32.64 |
| 04/14/2020 | 32.648 | 32.762 | 32.543 | 32.702 |
| 04/15/2020 | 32.701 | 32.758 | 32.61 | 32.682 |
| 04/16/2020 | 32.681 | 32.681 | 32.458 | 32.522 |
| 04/19/2020 | 32.506 | 32.534 | 32.436 | 32.514 |
| 04/20/2020 | 32.512 | 32.622 | 32.392 | 32.522 |
| 04/21/2020 | 32.521 | 32.555 | 32.314 | 32.371 |
| 04/22/2020 | 32.37 | 32.404 | 32.282 | 32.343 |
| 04/23/2020 | 32.342 | 32.478 | 32.31 | 32.457 |
| 04/26/2020 | 32.46 | 32.545 | 32.417 | 32.47 |
| 04/27/2020 | 32.467 | 32.543 | 32.353 | 32.465 |
| 04/28/2020 | 32.467 | 32.473 | 32.356 | 32.407 |
| 04/29/2020 | 32.41 | 32.498 | 32.306 | 32.47 |
| 04/30/2020 | 32.462 | 32.554 | 32.459 | 32.554 |
| 05/03/2020 | 32.524 | 32.581 | 32.32 | 32.393 |
| 05/04/2020 | 32.392 | 32.449 | 32.321 | 32.376 |
| 05/05/2020 | 32.372 | 32.454 | 32.364 | 32.436 |
| 05/06/2020 | 32.441 | 32.486 | 32.305 | 32.353 |
| 05/07/2020 | 32.351 | 32.384 | 32.17 | 32.199 |
| 05/10/2020 | 32.201 | 32.264 | 32.116 | 32.2 |
| 05/11/2020 | 32.207 | 32.242 | 32.073 | 32.106 |
| 05/12/2020 | 32.103 | 32.157 | 32.01 | 32.081 |
| 05/13/2020 | 32.08 | 32.149 | 32.048 | 32.104 |
| 05/14/2020 | 32.102 | 32.117 | 32.031 | 32.09 |
| 05/17/2020 | 32.089 | 32.158 | 32.002 | 32.016 |
| 05/18/2020 | 32.013 | 32.043 | 31.858 | 31.929 |
| 05/19/2020 | 31.924 | 31.938 | 31.797 | 31.828 |
| 05/20/2020 | 31.824 | 31.888 | 31.8 | 31.851 |
| 05/21/2020 | 31.848 | 32.015 | 31.827 | 32.015 |
| 05/24/2020 | 31.948 | 32.071 | 31.885 | 31.97 |
| 05/25/2020 | 31.976 | 31.991 | 31.872 | 31.888 |
| 05/26/2020 | 31.889 | 31.962 | 31.851 | 31.913 |
| 05/27/2020 | 31.918 | 31.932 | 31.839 | 31.867 |
| 05/28/2020 | 31.873 | 31.894 | 31.792 | 31.819 |
| 05/31/2020 | 31.822 | 31.846 | 31.633 | 31.662 |
| 06/01/2020 | 31.661 | 31.682 | 31.495 | 31.553 |
| 06/02/2020 | 31.548 | 31.631 | 31.496 | 31.572 |
| 06/03/2020 | 31.571 | 31.679 | 31.537 | 31.555 |
| 06/04/2020 | 31.558 | 31.57 | 31.433 | 31.51 |
| 06/07/2020 | 31.505 | 31.534 | 31.39 | 31.425 |
| 06/08/2020 | 31.427 | 31.429 | 31.273 | 31.316 |
| 06/09/2020 | 31.32 | 31.351 | 31.081 | 31.129 |
| 06/10/2020 | 31.128 | 31.17 | 30.827 | 31.072 |
| 06/11/2020 | 31.076 | 31.229 | 30.912 | 31.009 |
| 06/14/2020 | 30.967 | 31.142 | 30.787 | 31.021 |
| 06/15/2020 | 31.02 | 31.189 | 30.947 | 31.109 |
| 06/16/2020 | 31.121 | 31.245 | 31.09 | 31.141 |
| 06/17/2020 | 31.139 | 31.201 | 31.033 | 31.099 |
| 06/18/2020 | 31.1 | 31.125 | 30.936 | 31.008 |
| 06/21/2020 | 31.054 | 31.084 | 30.782 | 30.968 |
| 06/22/2020 | 30.964 | 31.044 | 30.865 | 30.913 |
| 06/23/2020 | 30.928 | 30.952 | 30.804 | 30.876 |
| 06/24/2020 | 30.869 | 30.948 | 30.829 | 30.897 |
| 06/25/2020 | 30.903 | 30.955 | 30.869 | 30.927 |
| 06/28/2020 | 30.921 | 30.973 | 30.74 | 30.891 |
| 06/29/2020 | 30.9 | 30.931 | 30.852 | 30.913 |
| 06/30/2020 | 30.911 | 31.06 | 30.87 | 31.043 |
| 07/01/2020 | 31.041 | 31.146 | 30.997 | 31.081 |
| 07/02/2020 | 31.08 | 31.161 | 31.065 | 31.115 |
| 07/05/2020 | 31.125 | 31.174 | 30.822 | 31.112 |
| 07/06/2020 | 31.11 | 31.309 | 31.01 | 31.215 |
| 07/07/2020 | 31.239 | 31.331 | 31.113 | 31.196 |
| 07/08/2020 | 31.203 | 31.281 | 31.121 | 31.246 |
| 07/09/2020 | 31.249 | 31.368 | 31.212 | 31.342 |
| 07/12/2020 | 31.377 | 31.421 | 31.241 | 31.401 |
| 07/13/2020 | 31.4 | 31.629 | 31.367 | 31.552 |
| 07/14/2020 | 31.543 | 31.598 | 31.417 | 31.553 |
| 07/15/2020 | 31.543 | 31.764 | 31.52 | 31.703 |
| 07/16/2020 | 31.714 | 31.776 | 31.652 | 31.678 |
| 07/19/2020 | 31.701 | 31.865 | 31.646 | 31.795 |
| 07/20/2020 | 31.81 | 31.858 | 31.49 | 31.54 |
| 07/21/2020 | 31.596 | 31.719 | 31.494 | 31.596 |
| 07/22/2020 | 31.61 | 31.773 | 31.585 | 31.718 |
| 07/23/2020 | 31.725 | 31.804 | 31.607 | 31.607 |
| 07/26/2020 | 31.623 | 31.692 | 31.409 | 31.486 |
| 07/27/2020 | 31.483 | 31.618 | 31.393 | 31.476 |
| 07/28/2020 | 31.487 | 31.577 | 31.311 | 31.405 |
| 07/29/2020 | 31.422 | 31.48 | 31.335 | 31.376 |
| 07/30/2020 | 31.385 | 31.4 | 31.17 | 31.269 |
| 08/02/2020 | 31.263 | 31.315 | 31.184 | 31.206 |
| 08/03/2020 | 31.215 | 31.249 | 31.039 | 31.053 |
| 08/04/2020 | 31.061 | 31.07 | 30.97 | 31.038 |
| 08/05/2020 | 31.046 | 31.17 | 30.983 | 31.102 |
| 08/06/2020 | 31.112 | 31.258 | 31.061 | 31.232 |
| 08/09/2020 | 31.228 | 31.238 | 31.094 | 31.126 |
| 08/10/2020 | 31.123 | 31.161 | 31.045 | 31.134 |
| 08/11/2020 | 31.141 | 31.189 | 31.049 | 31.059 |
| 08/12/2020 | 31.074 | 31.14 | 31.02 | 31.061 |
| 08/13/2020 | 31.065 | 31.17 | 31.018 | 31.17 |
| 08/16/2020 | 31.157 | 31.233 | 31.065 | 31.154 |
| 08/17/2020 | 31.151 | 31.232 | 31.106 | 31.17 |
| 08/18/2020 | 31.171 | 31.322 | 31.131 | 31.284 |
| 08/19/2020 | 31.293 | 31.474 | 31.261 | 31.4 |
| 08/20/2020 | 31.411 | 31.599 | 31.371 | 31.572 |
| 08/23/2020 | 31.579 | 31.652 | 31.406 | 31.497 |
| 08/24/2020 | 31.494 | 31.544 | 31.436 | 31.447 |
| 08/25/2020 | 31.446 | 31.482 | 31.258 | 31.267 |
| 08/26/2020 | 31.272 | 31.323 | 31.153 | 31.306 |
| 08/27/2020 | 31.3 | 31.32 | 31.091 | 31.112 |
| 08/30/2020 | 31.103 | 31.192 | 31.012 | 31.059 |
| 08/31/2020 | 31.072 | 31.21 | 30.943 | 31.17 |
| 09/01/2020 | 31.164 | 31.362 | 31.12 | 31.332 |
| 09/02/2020 | 31.333 | 31.469 | 31.28 | 31.393 |
| 09/03/2020 | 31.396 | 31.471 | 31.32 | 31.387 |
| 09/06/2020 | 31.388 | 31.439 | 31.331 | 31.372 |
| 09/07/2020 | 31.375 | 31.479 | 31.365 | 31.41 |
| 09/08/2020 | 31.413 | 31.429 | 31.262 | 31.269 |
| 09/09/2020 | 31.276 | 31.372 | 31.225 | 31.318 |
| 09/10/2020 | 31.313 | 31.368 | 31.252 | 31.276 |
| 09/13/2020 | 31.244 | 31.362 | 31.233 | 31.294 |
| 09/14/2020 | 31.293 | 31.315 | 31.17 | 31.193 |
| 09/15/2020 | 31.191 | 31.252 | 31.058 | 31.099 |
| 09/16/2020 | 31.094 | 31.28 | 31.08 | 31.169 |
| 09/17/2020 | 31.179 | 31.203 | 31.039 | 31.088 |
| 09/20/2020 | 31.102 | 31.408 | 30.95 | 31.296 |
| 09/21/2020 | 31.309 | 31.453 | 31.26 | 31.406 |
| 09/22/2020 | 31.394 | 31.601 | 31.37 | 31.586 |
| 09/23/2020 | 31.582 | 31.689 | 31.545 | 31.591 |
| 09/24/2020 | 31.597 | 31.688 | 31.485 | 31.632 |
| 09/27/2020 | 31.648 | 31.762 | 31.581 | 31.651 |
| 09/28/2020 | 31.667 | 31.744 | 31.566 | 31.606 |
| 09/29/2020 | 31.611 | 31.72 | 31.553 | 31.61 |
| 09/30/2020 | 31.605 | 31.669 | 31.538 | 31.559 |
| 10/01/2020 | 31.556 | 31.671 | 31.532 | 31.571 |
| 10/04/2020 | 31.612 | 31.638 | 31.253 | 31.309 |
| 10/05/2020 | 31.312 | 31.331 | 31.169 | 31.253 |
| 10/06/2020 | 31.235 | 31.398 | 31.2 | 31.232 |
| 10/07/2020 | 31.241 | 31.269 | 31.152 | 31.213 |
| 10/08/2020 | 31.222 | 31.222 | 30.992 | 30.992 |
| 10/11/2020 | 31.035 | 31.244 | 30.923 | 31.163 |
| 10/12/2020 | 31.159 | 31.281 | 31.1 | 31.262 |
| 10/13/2020 | 31.265 | 31.302 | 31.092 | 31.143 |
| 10/14/2020 | 31.139 | 31.283 | 31.13 | 31.197 |
| 10/15/2020 | 31.209 | 31.255 | 31.147 | 31.178 |
| 10/18/2020 | 31.176 | 31.259 | 31.142 | 31.2 |
| 10/19/2020 | 31.196 | 31.326 | 31.183 | 31.228 |
| 10/20/2020 | 31.237 | 31.291 | 31.177 | 31.182 |
| 10/21/2020 | 31.191 | 31.34 | 31.18 | 31.309 |
| 10/22/2020 | 31.309 | 31.349 | 31.237 | 31.323 |
| 10/25/2020 | 31.321 | 31.352 | 31.261 | 31.27 |
| 10/26/2020 | 31.275 | 31.294 | 31.202 | 31.223 |
| 10/27/2020 | 31.227 | 31.312 | 31.109 | 31.269 |
| 10/28/2020 | 31.264 | 31.294 | 31.203 | 31.222 |
| 10/29/2020 | 31.216 | 31.248 | 31.141 | 31.175 |
| 11/01/2020 | 31.173 | 31.222 | 31.102 | 31.112 |
| 11/02/2020 | 31.113 | 31.142 | 31.021 | 31.034 |
| 11/03/2020 | 31.031 | 31.217 | 30.99 | 30.994 |
| 11/04/2020 | 30.993 | 31.081 | 30.754 | 30.776 |
| 11/05/2020 | 30.768 | 30.803 | 30.515 | 30.591 |
| 11/08/2020 | 30.649 | 30.716 | 30.372 | 30.591 |
| 11/09/2020 | 30.592 | 30.612 | 30.302 | 30.328 |
| 11/10/2020 | 30.34 | 30.405 | 30.173 | 30.309 |
| 11/11/2020 | 30.311 | 30.373 | 30.18 | 30.232 |
| 11/12/2020 | 30.231 | 30.302 | 30.158 | 30.183 |
| 11/15/2020 | 30.176 | 30.279 | 30.129 | 30.159 |
| 11/16/2020 | 30.161 | 30.228 | 30.113 | 30.162 |
| 11/17/2020 | 30.161 | 30.355 | 30.072 | 30.303 |
| 11/18/2020 | 30.3 | 30.458 | 30.295 | 30.382 |
| 11/19/2020 | 30.375 | 30.423 | 30.253 | 30.261 |
| 11/22/2020 | 30.288 | 30.379 | 30.239 | 30.358 |
| 11/23/2020 | 30.356 | 30.451 | 30.321 | 30.343 |
| 11/24/2020 | 30.341 | 30.412 | 30.275 | 30.275 |
| 11/25/2020 | 30.277 | 30.359 | 30.259 | 30.294 |
| 11/26/2020 | 30.299 | 30.335 | 30.26 | 30.294 |
| 11/29/2020 | 30.297 | 30.347 | 30.233 | 30.292 |
| 11/30/2020 | 30.291 | 30.308 | 30.239 | 30.244 |
| 12/01/2020 | 30.247 | 30.279 | 30.205 | 30.223 |
| 12/02/2020 | 30.222 | 30.242 | 30.167 | 30.197 |
| 12/03/2020 | 30.193 | 30.212 | 30.139 | 30.184 |
| 12/06/2020 | 30.187 | 30.26 | 30.163 | 30.177 |
| 12/07/2020 | 30.188 | 30.197 | 30.019 | 30.03 |
| 12/08/2020 | 30.029 | 30.119 | 29.977 | 30.073 |
| 12/09/2020 | 30.076 | 30.12 | 30.023 | 30.069 |
| 12/10/2020 | 30.067 | 30.13 | 30.003 | 30.103 |
| 12/13/2020 | 30.102 | 30.159 | 30.057 | 30.098 |
| 12/14/2020 | 30.097 | 30.132 | 30.019 | 30.025 |
| 12/15/2020 | 30.022 | 30.08 | 30.001 | 30.012 |
| 12/16/2020 | 30.016 | 30.043 | 29.786 | 29.806 |
| 12/17/2020 | 29.799 | 30.005 | 29.751 | 29.836 |
| 12/20/2020 | 29.833 | 30.163 | 29.808 | 30.07 |
| 12/21/2020 | 30.071 | 30.25 | 30.006 | 30.101 |
| 12/22/2020 | 30.2 | 30.253 | 30.006 | 30.151 |
| 12/23/2020 | 30.042 | 30.262 | 29.985 | 30.019 |
| 12/24/2020 | 30.029 | 30.135 | 30.006 | 30.06 |
| 12/27/2020 | 30.042 | 30.192 | 30.006 | 30.152 |
| 12/28/2020 | 30.082 | 30.19 | 30.006 | 30.043 |
| 12/29/2020 | 30.067 | 30.078 | 29.908 | 29.967 |
| 12/30/2020 | 29.96 | 30.083 | 29.879 | 29.996 |
| 12/31/2020 | 29.991 | 30.046 | 29.98 | 29.988 |