GOLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 76,713 |
| 2026-10-15 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 483,213 |
| 2026-10-14 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 194,017 |
| 2026-10-12 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 163,340 |
| 2026-10-09 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 136,883 |
| 2026-10-08 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 48,138 |
| 2026-10-07 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 26,806 |
| 2026-10-06 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 265,606 |
| 2026-10-05 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 73,208 |
| 2026-10-02 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 134,751 |
| 2026-10-01 | 3.220 | 3.260 | 3.200 | 3.240 | 3.240 | 37,776 |
| 2026-09-30 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 143,890 |
| 2026-09-29 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 385,746 |
| 2026-09-28 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 972,936 |
| 2026-09-25 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 412,832 |
| 2026-09-24 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 294,833 |
| 2026-09-23 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 68,801 |
| 2026-09-22 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 826,712 |
| 2026-09-21 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 223,002 |
| 2026-09-18 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 358,161 |
| 2026-09-17 | 3.300 | 3.340 | 3.280 | 3.340 | 3.340 | 998,421 |
| 2026-09-16 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 117,606 |
| 2026-09-15 | 3.280 | 3.320 | 3.280 | 3.300 | 3.300 | 216,460 |
| 2026-09-14 | 3.280 | 3.320 | 3.280 | 3.280 | 3.280 | 250,033 |
| 2026-09-11 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 318,717 |
| 2026-09-10 | 3.320 | 3.360 | 3.300 | 3.320 | 3.320 | 266,907 |
| 2026-09-09 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 391,090 |
| 2026-09-08 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 213,106 |
| 2026-09-07 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 445,550 |
| 2026-09-04 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 300,515 |
| 2026-09-03 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 445,963 |
| 2026-09-02 | 3.300 | 3.380 | 3.280 | 3.320 | 3.320 | 956,102 |
| 2026-09-01 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 296,150 |
| 2026-08-31 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 586,981 |
| 2026-08-28 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 421,693 |
| 2026-08-27 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 340,802 |
| 2026-08-26 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 525,523 |
| 2026-08-25 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 1,141,697 |
| 2026-08-24 | 3.480 | 3.520 | 3.440 | 3.500 | 3.500 | 524,924 |
| 2026-08-21 | 3.440 | 3.480 | 3.400 | 3.480 | 3.480 | 1,272,866 |
| 2026-08-20 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 278,204 |
| 2026-08-19 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 534,635 |
| 2026-08-18 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 282,033 |
| 2026-08-17 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 349,744 |
| 2026-08-14 | 3.320 | 3.320 | 3.280 | 3.320 | 3.320 | 432,604 |
| 2026-08-13 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 371,459 |
| 2026-08-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-08-11 | 3.340 | 3.380 | 3.300 | 3.340 | 3.340 | 841,226 |
| 2026-08-10 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 950,043 |
| 2026-08-07 | 3.260 | 3.280 | 3.220 | 3.280 | 3.280 | 468,553 |
| 2026-08-06 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 741,451 |
| 2026-08-05 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 627,852 |
| 2026-08-04 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 104,016 |
| 2026-08-03 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 753,526 |
| 2026-07-31 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 120,655 |
| 2026-07-30 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 168,782 |
| 2026-07-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-07-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-07-27 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 177,001 |
| 2026-07-24 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 439,791 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.