GOLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 2,748,389 |
| 2026-01-29 | 3.960 | 4.020 | 3.920 | 4.020 | 4.020 | 1,419,028 |
| 2026-01-28 | 3.760 | 3.820 | 3.720 | 3.760 | 3.760 | 1,256,136 |
| 2026-01-27 | 3.660 | 3.680 | 3.600 | 3.680 | 3.680 | 582,927 |
| 2026-01-26 | 3.620 | 3.700 | 3.620 | 3.680 | 3.680 | 1,046,527 |
| 2026-01-23 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 620,380 |
| 2026-01-22 | 3.440 | 3.480 | 3.420 | 3.480 | 3.480 | 394,705 |
| 2026-01-21 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 293,374 |
| 2026-01-20 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 709,873 |
| 2026-01-19 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 233,379 |
| 2026-01-16 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 140,994 |
| 2026-01-15 | 3.360 | 3.380 | 3.300 | 3.320 | 3.320 | 303,443 |
| 2026-01-14 | 3.340 | 3.380 | 3.340 | 3.360 | 3.360 | 416,208 |
| 2026-01-13 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 282,193 |
| 2026-01-12 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 492,871 |
| 2026-01-09 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 66,226 |
| 2026-01-08 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 114,513 |
| 2026-01-07 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 258,343 |
| 2026-01-06 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 202,566 |
| 2026-01-05 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 252,528 |
| 2025-12-30 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 695,165 |
| 2025-12-29 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 136,599 |
| 2025-12-26 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 80,442 |
| 2025-12-25 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 101,102 |
| 2025-12-24 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 170,134 |
| 2025-12-23 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 495,490 |
| 2025-12-22 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 306,987 |
| 2025-12-19 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 83,131 |
| 2025-12-18 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 335,554 |
| 2025-12-17 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 165,716 |
| 2025-12-16 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 93,142 |
| 2025-12-15 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 150,538 |
| 2025-12-12 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 172,582 |
| 2025-12-11 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 218,308 |
| 2025-12-09 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 212,750 |
| 2025-12-08 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 234,615 |
| 2025-12-04 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 66,722 |
| 2025-12-03 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 378,799 |
| 2025-12-02 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 523,028 |
| 2025-12-01 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 267,707 |
| 2025-11-28 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 71,765 |
| 2025-11-27 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 86,126 |
| 2025-11-26 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 1,047,723 |
| 2025-11-25 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 293,631 |
| 2025-11-24 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 202,649 |
| 2025-11-21 | 3.040 | 3.060 | 3.020 | 3.020 | 3.020 | 362,146 |
| 2025-11-20 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 63,681 |
| 2025-11-19 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 221,118 |
| 2025-11-18 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 585,339 |
| 2025-11-17 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 563,579 |
| 2025-11-14 | 3.160 | 3.160 | 3.100 | 3.140 | 3.140 | 445,605 |
| 2025-11-13 | 3.120 | 3.180 | 3.120 | 3.140 | 3.140 | 767,959 |
| 2025-11-12 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 195,074 |
| 2025-11-11 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 766,270 |
| 2025-11-10 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 407,221 |
| 2025-11-07 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 97,900 |
| 2025-11-06 | 2.980 | 3.020 | 2.980 | 3.000 | 3.000 | 364,156 |
| 2025-11-05 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 259,593 |
| 2025-11-04 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 287,492 |
| 2025-11-03 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 301,662 |
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.