GOLD03 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.980	3.020	2.980	3.020	3.020	420,945
2025-10-30	2.960	2.980	2.940	2.980	2.980	1,255,678
2025-10-29	2.940	3.020	2.940	3.020	3.020	780,041
2025-10-28	3.020	3.020	2.940	2.940	2.940	1,736,177
2025-10-27	3.080	3.080	3.020	3.080	3.080	821,299
2025-10-24	3.120	3.140	3.060	3.100	3.100	932,121
2025-10-22	3.100	3.160	3.100	3.120	3.120	1,521,211
2025-10-21	3.260	3.300	3.240	3.260	3.260	693,161
2025-10-20	3.240	3.240	3.200	3.240	3.240	729,691
2025-10-17	3.260	3.320	3.260	3.300	3.300	1,820,507
2025-10-16	3.200	3.200	3.160	3.160	3.160	551,898
2025-10-15	3.180	3.200	3.160	3.180	3.180	696,991
2025-10-14	3.120	3.220	3.120	3.160	3.160	1,491,448
2025-10-10	3.020	3.040	2.980	3.020	3.020	497,428
2025-10-09	3.000	3.060	2.980	3.040	3.040	484,833
2025-10-08	3.020	3.020	2.980	2.980	2.980	10,316,390
2025-10-07	2.960	3.000	2.960	3.000	3.000	582,532
2025-10-06	2.940	2.980	2.940	2.960	2.960	336,186
2025-10-03	2.900	2.920	2.880	2.920	2.920	328,690
2025-10-02	2.920	2.920	2.880	2.920	2.920	364,536
2025-10-01	2.920	3.020	2.920	2.940	2.940	599,889
2025-09-30	2.920	2.940	2.860	2.880	2.880	943,307
2025-09-29	2.820	2.900	2.820	2.860	2.860	277,580
2025-09-26	2.800	2.820	2.780	2.800	2.800	57,500
2025-09-25	2.800	2.800	2.760	2.800	2.800	163,224
2025-09-24	2.780	2.820	2.760	2.800	2.800	347,150
2025-09-23	2.760	2.780	2.740	2.780	2.780	234,242
2025-09-22	2.700	2.760	2.700	2.760	2.760	159,108
2025-09-19	2.680	2.700	2.680	2.700	2.700	103,292
2025-09-18	2.700	2.720	2.680	2.700	2.700	96,280
2025-09-17	2.720	2.720	2.680	2.700	2.700	150,377
2025-09-16	2.720	2.720	2.700	2.720	2.720	212,950
2025-09-15	2.680	2.700	2.660	2.700	2.700	136,201
2025-09-12	2.680	2.680	2.660	2.680	2.680	109,890
2025-09-11	2.680	2.680	2.660	2.680	2.680	137,365
2025-09-10	2.660	2.700	2.640	2.700	2.700	413,025
2025-09-09	2.680	2.680	2.640	2.660	2.660	127,203
2025-09-08	2.660	2.680	2.640	2.680	2.680	69,993
2025-09-05	2.640	2.680	2.640	2.660	2.660	91,531
2025-09-04	2.640	2.660	2.620	2.660	2.660	121,116
2025-09-03	2.620	2.680	2.620	2.680	2.680	478,226
2025-09-02	2.600	2.620	2.580	2.600	2.600	109,840
2025-09-01	2.560	2.600	2.560	2.600	2.600	170,749
2025-08-29	2.540	2.540	2.520	2.540	2.540	70,963
2025-08-28	2.540	2.540	2.520	2.520	2.520	14,833
2025-08-27	2.520	2.540	2.520	2.540	2.540	16,943
2025-08-26	2.520	2.540	2.500	2.520	2.520	45,137
2025-08-25	2.520	2.540	2.520	2.540	2.540	11,386
2025-08-22	2.500	2.540	2.500	2.540	2.540	1,005,725
2025-08-21	2.520	2.520	2.500	2.500	2.500	10,759
2025-08-20	2.500	2.520	2.500	2.520	2.520	31,594
2025-08-19	2.520	2.520	2.500	2.520	2.520	26,252
2025-08-18	2.520	2.540	2.500	2.520	2.520	50,287
2025-08-15	2.500	2.520	2.500	2.500	2.500	34,797
2025-08-14	2.520	2.520	2.480	2.500	2.500	168,592
2025-08-13	2.520	2.540	2.500	2.520	2.520	81,981
2025-08-08	2.540	2.560	2.520	2.560	2.560	110,877
2025-08-07	2.540	2.560	2.520	2.540	2.540	61,144
2025-08-06	2.520	2.540	2.500	2.520	2.520	61,726
2025-08-05	2.540	2.540	2.520	2.540	2.540	34,460

← NewerPage 5 of 7 · 420 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.