GOLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 439,791 |
| 2026-07-23 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 393,351 |
| 2026-07-22 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 371,065 |
| 2026-07-21 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 342,943 |
| 2026-07-20 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 73,827 |
| 2026-07-17 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 246,969 |
| 2026-07-16 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 337,457 |
| 2026-07-15 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 315,782 |
| 2026-07-14 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 396,999 |
| 2026-07-13 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 345,202 |
| 2026-07-10 | 3.160 | 3.180 | 3.140 | 3.140 | 3.140 | 156,527 |
| 2026-07-09 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 193,887 |
| 2026-07-08 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 888,386 |
| 2026-07-07 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 141,005 |
| 2026-07-06 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 370,986 |
| 2026-07-03 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 611,354 |
| 2026-07-02 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 468,965 |
| 2026-07-01 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 232,034 |
| 2026-06-30 | 3.060 | 3.080 | 3.020 | 3.060 | 3.060 | 841,807 |
| 2026-06-29 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 89,095 |
| 2026-06-26 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 218,106 |
| 2026-06-25 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 582,523 |
| 2026-06-24 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 76,848 |
| 2026-06-23 | 3.160 | 3.180 | 3.120 | 3.120 | 3.120 | 423,716 |
| 2026-06-22 | 3.220 | 3.240 | 3.160 | 3.180 | 3.180 | 265,433 |
| 2026-06-19 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 262,675 |
| 2026-06-18 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 310,359 |
| 2026-06-17 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 175,881 |
| 2026-06-16 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 148,026 |
| 2026-06-15 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 416,723 |
| 2026-06-12 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 700,784 |
| 2026-06-11 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 663,719 |
| 2026-06-10 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 828,320 |
| 2026-06-09 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 150,515 |
| 2026-06-08 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 701,165 |
| 2026-06-05 | 3.360 | 3.360 | 3.340 | 3.360 | 3.360 | 260,707 |
| 2026-06-04 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 162,563 |
| 2026-06-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-06-02 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 390,202 |
| 2026-06-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-05-29 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 401,689 |
| 2026-05-28 | 3.320 | 3.320 | 3.280 | 3.320 | 3.320 | 620,831 |
| 2026-05-27 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 506,615 |
| 2026-05-26 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 151,565 |
| 2026-05-25 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 65,395 |
| 2026-05-22 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 146,827 |
| 2026-05-21 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 58,731 |
| 2026-05-20 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 339,484 |
| 2026-05-19 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 73,849 |
| 2026-05-18 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 224,007 |
| 2026-05-15 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 924,868 |
| 2026-05-14 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 55,987 |
| 2026-05-13 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 54,210 |
| 2026-05-12 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 128,911 |
| 2026-05-11 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 151,452 |
| 2026-05-08 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 151,623 |
| 2026-05-07 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 416,565 |
| 2026-05-06 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 404,053 |
| 2026-05-05 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 144,910 |
| 2026-05-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
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.