About these data
The KHR/PHP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History KHR / PHP
The KHR/PHP history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate4,681.466104
Inverse rate0.000214
Average4,625.518001
Change+2.66%
Observations268
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, August 7, 2026 | 4,666.973971 | 4,681.466104 | 4,700.602366 | 4,654.914086 |
| Thursday, August 6, 2026 | 4,583.700017 | 4,662.902028 | 4,606.045264 | 4,578.057714 |
| Wednesday, August 5, 2026 | 4,576.445866 | 4,674.949483 | 4,590.217803 | 4,562.316621 |
| Tuesday, August 4, 2026 | 4,561.242547 | 4,659.101245 | 4,582.354299 | 4,559.402263 |
| Monday, August 3, 2026 | 4,557.501776 | 4,555.543800 | 4,566.698724 | 4,555.340485 |
| Sunday, August 2, 2026 | 4,551.599834 | 4,556.965413 | 4,568.282256 | 4,536.940118 |
| Friday, July 31, 2026 | 4,639.686522 | 4,658.789587 | 4,667.937044 | 4,607.449844 |
| Thursday, July 30, 2026 | 4,565.903436 | 4,638.219011 | 4,565.903436 | 4,539.376801 |
| Wednesday, July 29, 2026 | 4,506.926199 | 4,624.734888 | 4,538.169261 | 4,494.144532 |
| Tuesday, July 28, 2026 | 4,587.678039 | 4,591.052585 | 4,596.259121 | 4,498.320857 |
| Monday, July 27, 2026 | 4,500.741584 | 4,584.162459 | 4,513.930177 | 4,490.024410 |
| Sunday, July 26, 2026 | 4,500.899286 | 4,509.122844 | 4,512.754842 | 4,489.896648 |
| Friday, July 24, 2026 | 4,591.488524 | 4,591.058909 | 4,605.998313 | 4,578.182182 |
| Thursday, July 23, 2026 | 4,501.159625 | 4,500.545507 | 4,510.549776 | 4,495.183102 |
| Wednesday, July 22, 2026 | 4,505.010086 | 4,600.075195 | 4,515.728080 | 4,481.529304 |
| Tuesday, July 21, 2026 | 4,512.982313 | 4,595.734885 | 4,520.662258 | 4,504.885602 |
| Monday, July 20, 2026 | 4,519.106944 | 4,596.939870 | 4,524.065011 | 4,507.335215 |
| Sunday, July 19, 2026 | 4,517.345483 | 4,514.926040 | 4,526.189827 | 4,507.897337 |
| Friday, July 17, 2026 | 4,604.555220 | 4,614.856238 | 4,625.959397 | 4,597.714286 |
| Thursday, July 16, 2026 | 4,529.102559 | 4,585.875009 | 4,531.696371 | 4,518.057213 |
| Wednesday, July 15, 2026 | 4,512.962005 | 4,514.695500 | 4,534.902171 | 4,499.282336 |
| Tuesday, July 14, 2026 | 4,519.672005 | 4,575.574140 | 4,527.638490 | 4,508.727414 |
| Monday, July 13, 2026 | 4,524.379054 | 4,553.733918 | 4,555.232852 | 4,517.209868 |
| Sunday, July 12, 2026 | 4,512.652184 | 4,502.272437 | 4,532.368145 | 4,505.971989 |
| Thursday, July 9, 2026 | 4,509.849627 | 4,573.362584 | 4,521.615698 | 4,503.773224 |
| Wednesday, July 8, 2026 | 4,492.016678 | 4,563.106674 | 4,522.176486 | 4,491.760113 |
| Tuesday, July 7, 2026 | 4,490.242344 | 4,561.523459 | 4,504.136859 | 4,486.661705 |
| Monday, July 6, 2026 | 4,483.430875 | 4,481.286528 | 4,497.616061 | 4,475.851282 |
| Sunday, July 5, 2026 | 4,483.173008 | 4,481.735764 | 4,492.684379 | 4,472.942723 |
| Thursday, July 2, 2026 | 4,477.312242 | 4,569.078681 | 4,493.585046 | 4,469.448411 |
| Wednesday, July 1, 2026 | 4,467.535423 | 4,551.195372 | 4,504.384296 | 4,466.569744 |
| Tuesday, June 30, 2026 | 4,490.270266 | 4,484.603438 | 4,566.731516 | 4,470.424049 |
| Monday, June 29, 2026 | 4,486.771922 | 4,568.817696 | 4,503.448391 | 4,472.777444 |
| Sunday, June 28, 2026 | 4,476.236392 | 4,474.514697 | 4,494.382168 | 4,475.166562 |
| Thursday, June 25, 2026 | 4,468.466894 | 4,538.998930 | 4,496.005800 | 4,456.680422 |
| Wednesday, June 24, 2026 | 4,457.293146 | 4,461.429515 | 4,487.858079 | 4,445.066197 |
| Tuesday, June 23, 2026 | 4,546.023401 | 4,475.996966 | 4,548.041751 | 4,450.111336 |
| Monday, June 22, 2026 | 4,499.294101 | 4,490.268807 | 4,575.612059 | 4,466.927713 |
| Sunday, June 21, 2026 | 4,504.630205 | 4,496.985716 | 4,508.351456 | 4,489.858106 |
| Thursday, June 18, 2026 | 4,495.998218 | 4,577.694822 | 4,500.641934 | 4,478.081932 |
| Wednesday, June 17, 2026 | 4,533.622970 | 4,520.295243 | 4,540.941447 | 4,511.085753 |
| Tuesday, June 16, 2026 | 4,560.335423 | 4,643.980967 | 4,563.938177 | 4,551.405552 |
| Monday, June 15, 2026 | 4,566.062389 | 4,560.081742 | 4,641.570754 | 4,551.014084 |
| Sunday, June 14, 2026 | 4,564.897956 | 4,560.841660 | 4,571.211600 | 4,560.240574 |
| Friday, June 12, 2026 | 4,632.846979 | 4,653.396709 | 4,661.488369 | 4,618.497059 |
| Thursday, June 11, 2026 | 4,545.507345 | 4,624.591888 | 4,556.452566 | 4,539.413223 |
| Wednesday, June 10, 2026 | 4,544.361571 | 4,544.320853 | 4,552.240200 | 4,535.099756 |
| Tuesday, June 9, 2026 | 4,543.382823 | 4,614.142204 | 4,559.468469 | 4,542.859014 |
| Monday, June 8, 2026 | 4,605.399607 | 4,611.376171 | 4,625.448798 | 4,529.637942 |
| Sunday, June 7, 2026 | 4,523.161975 | 4,609.038222 | 4,534.763984 | 4,513.798324 |
| Thursday, June 4, 2026 | 4,582.888428 | 4,639.253079 | 4,595.163674 | 4,548.131712 |
| Wednesday, June 3, 2026 | 4,560.268251 | 4,643.765019 | 4,585.077127 | 4,556.248150 |
| Tuesday, June 2, 2026 | 4,560.199153 | 4,648.838360 | 4,565.876970 | 4,549.940875 |
| Monday, June 1, 2026 | 4,575.482089 | 4,660.011015 | 4,584.879377 | 4,572.928084 |
| Sunday, May 31, 2026 | 4,575.095005 | 4,659.560861 | 4,582.621453 | 4,559.110557 |
| Thursday, May 28, 2026 | 4,581.506445 | 4,666.961769 | 4,594.141490 | 4,569.742100 |
| Wednesday, May 27, 2026 | 4,590.751519 | 4,647.164036 | 4,606.592591 | 4,571.748617 |
| Tuesday, May 26, 2026 | 4,574.333309 | 4,660.553383 | 4,600.287031 | 4,568.537682 |
| Monday, May 25, 2026 | 4,571.411009 | 4,568.636409 | 4,575.617175 | 4,564.029133 |
| Sunday, May 24, 2026 | 4,569.966191 | 4,550.836477 | 4,575.558782 | 4,565.873448 |
| Thursday, May 21, 2026 | 4,556.355529 | 4,642.649741 | 4,557.414145 | 4,546.005490 |
| Wednesday, May 20, 2026 | 4,566.565508 | 4,650.135574 | 4,571.401423 | 4,547.797244 |
| Tuesday, May 19, 2026 | 4,572.021934 | 4,641.688035 | 4,657.661886 | 4,563.442371 |
| Monday, May 18, 2026 | 4,575.569148 | 4,656.231281 | 4,575.942635 | 4,551.645859 |
| Sunday, May 17, 2026 | 4,572.414548 | 4,569.240372 | 4,588.940906 | 4,569.229780 |
| Thursday, May 14, 2026 | 4,600.697278 | 4,668.330514 | 4,601.502386 | 4,563.792610 |
| Wednesday, May 13, 2026 | 4,602.451909 | 4,681.733563 | 4,603.908549 | 4,584.616393 |
| Tuesday, May 12, 2026 | 4,609.121370 | 4,608.443481 | 4,692.343871 | 4,592.508376 |
| Monday, May 11, 2026 | 4,625.731754 | 4,711.980098 | 4,626.876183 | 4,602.816605 |
| Sunday, May 10, 2026 | 4,620.413906 | 4,609.565638 | 4,630.551094 | 4,612.759410 |
| Thursday, May 7, 2026 | 4,620.607775 | 4,613.916379 | 4,641.789940 | 4,604.607520 |
| Wednesday, May 6, 2026 | 4,625.027676 | 4,700.146882 | 4,637.558479 | 4,613.476602 |
| Tuesday, May 5, 2026 | 4,589.406873 | 4,598.528092 | 4,629.327024 | 4,588.439589 |
| Monday, May 4, 2026 | 4,591.686624 | 4,669.761157 | 4,601.316454 | 4,586.002933 |
| Sunday, May 3, 2026 | 4,604.789285 | 4,685.960787 | 4,690.691498 | 4,590.954118 |
| Friday, May 1, 2026 | 4,691.241941 | 4,692.343871 | 4,721.207231 | 4,684.642520 |
| Thursday, April 30, 2026 | 4,603.890097 | 4,679.912676 | 4,707.920444 | 4,599.627685 |
| Wednesday, April 29, 2026 | 4,587.209454 | 4,662.195321 | 4,607.132869 | 4,574.858096 |
| Tuesday, April 28, 2026 | 4,595.369981 | 4,681.274944 | 4,682.921101 | 4,581.356931 |
| Monday, April 27, 2026 | 4,603.018896 | 4,601.536745 | 4,610.071516 | 4,579.113276 |
| Sunday, April 26, 2026 | 4,587.050266 | 4,582.716492 | 4,609.196737 | 4,587.050266 |
| Thursday, April 23, 2026 | 4,580.421469 | 4,667.710306 | 4,594.755364 | 4,576.197468 |
| Wednesday, April 22, 2026 | 4,601.480589 | 4,682.415040 | 4,606.009331 | 4,577.252031 |
| Tuesday, April 21, 2026 | 4,601.950969 | 4,696.528358 | 4,704.443240 | 4,587.028093 |
| Monday, April 20, 2026 | 4,614.249483 | 4,710.221767 | 4,615.990188 | 4,594.489424 |
| Sunday, April 19, 2026 | 4,611.795486 | 4,616.318503 | 4,712.887595 | 4,600.677680 |
| Thursday, April 16, 2026 | 4,610.887194 | 4,624.266297 | 4,740.459778 | 4,608.498716 |
| Wednesday, April 15, 2026 | 4,617.379336 | 4,724.846318 | 4,729.530147 | 4,602.434390 |
| Tuesday, April 14, 2026 | 4,635.910267 | 4,723.303689 | 4,640.783347 | 4,615.642132 |
| Monday, April 13, 2026 | 4,618.594581 | 4,708.720869 | 4,637.086492 | 4,616.042546 |
Reference data supplied by our market data provider. It is not financial advice.