GOLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-04-30 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 330,392 |
| 2026-04-29 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 255,899 |
| 2026-04-28 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 456,116 |
| 2026-04-27 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 125,078 |
| 2026-04-24 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 242,813 |
| 2026-04-23 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 136,603 |
| 2026-04-22 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 144,155 |
| 2026-04-21 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 197,764 |
| 2026-04-20 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 71,377 |
| 2026-04-17 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 225,168 |
| 2026-04-16 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 215,618 |
| 2026-04-10 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 255,862 |
| 2026-04-09 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 442,493 |
| 2026-04-08 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 474,023 |
| 2026-04-07 | 3.500 | 3.520 | 3.420 | 3.480 | 3.480 | 486,812 |
| 2026-04-03 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 101,782 |
| 2026-04-02 | 3.520 | 3.540 | 3.440 | 3.500 | 3.500 | 967,096 |
| 2026-04-01 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 1,234,295 |
| 2026-03-31 | 3.460 | 3.500 | 3.440 | 3.480 | 3.480 | 603,027 |
| 2026-03-30 | 3.400 | 3.440 | 3.380 | 3.440 | 3.440 | 703,692 |
| 2026-03-27 | 3.380 | 3.400 | 3.340 | 3.380 | 3.380 | 386,074 |
| 2026-03-26 | 3.420 | 3.420 | 3.340 | 3.380 | 3.380 | 975,811 |
| 2026-03-25 | 3.440 | 3.460 | 3.420 | 3.420 | 3.420 | 1,121,002 |
| 2026-03-24 | 3.260 | 3.340 | 3.260 | 3.320 | 3.320 | 890,020 |
| 2026-03-23 | 3.320 | 3.340 | 3.120 | 3.260 | 3.260 | 3,308,209 |
| 2026-03-20 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 473,706 |
| 2026-03-19 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 922,131 |
| 2026-03-18 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 322,005 |
| 2026-03-17 | 3.700 | 3.740 | 3.700 | 3.720 | 3.720 | 207,053 |
| 2026-03-16 | 3.660 | 3.740 | 3.620 | 3.700 | 3.700 | 630,747 |
| 2026-03-13 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 246,851 |
| 2026-03-12 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 208,334 |
| 2026-03-11 | 3.740 | 3.780 | 3.740 | 3.740 | 3.740 | 213,819 |
| 2026-03-10 | 3.760 | 3.780 | 3.720 | 3.760 | 3.760 | 225,068 |
| 2026-03-09 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 655,506 |
| 2026-03-06 | 3.740 | 3.760 | 3.720 | 3.740 | 3.740 | 1,040,743 |
| 2026-03-05 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 919,309 |
| 2026-03-04 | 3.740 | 3.860 | 3.720 | 3.800 | 3.800 | 2,133,443 |
| 2026-03-02 | 3.880 | 3.980 | 3.840 | 3.980 | 3.980 | 4,354,524 |
| 2026-02-27 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 226,430 |
| 2026-02-26 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 226,736 |
| 2026-02-25 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 389,992 |
| 2026-02-24 | 3.680 | 3.700 | 3.680 | 3.680 | 3.680 | 498,796 |
| 2026-02-23 | 3.660 | 3.720 | 3.640 | 3.660 | 3.660 | 843,852 |
| 2026-02-20 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 114,284 |
| 2026-02-19 | 3.560 | 3.580 | 3.560 | 3.560 | 3.560 | 286,822 |
| 2026-02-18 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 213,073 |
| 2026-02-17 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 323,853 |
| 2026-02-16 | 3.560 | 3.600 | 3.560 | 3.580 | 3.580 | 262,799 |
| 2026-02-13 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 655,726 |
| 2026-02-12 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 1,214,353 |
| 2026-02-11 | 3.620 | 3.660 | 3.600 | 3.640 | 3.640 | 1,053,730 |
| 2026-02-10 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 598,972 |
| 2026-02-09 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 720,494 |
| 2026-02-06 | 3.540 | 3.580 | 3.520 | 3.560 | 3.560 | 973,612 |
| 2026-02-05 | 3.580 | 3.620 | 3.520 | 3.580 | 3.580 | 1,088,123 |
| 2026-02-04 | 3.660 | 3.740 | 3.660 | 3.660 | 3.660 | 1,577,173 |
| 2026-02-03 | 3.460 | 3.600 | 3.440 | 3.600 | 3.600 | 1,949,439 |
| 2026-02-02 | 3.620 | 3.620 | 3.240 | 3.380 | 3.380 | 3,197,697 |
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.