GOLD03 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.520	2.540	2.520	2.540	2.540	86,470
2025-08-01	2.500	2.500	2.480	2.480	2.480	107,744
2025-07-31	2.500	2.520	2.480	2.520	2.520	35,397
2025-07-30	2.500	2.500	2.480	2.500	2.500	60,517
2025-07-29	2.500	2.500	2.480	2.500	2.500	95,512
2025-07-25	2.520	2.520	2.500	2.500	2.500	46,936
2025-07-24	2.540	2.540	2.500	2.520	2.520	77,570
2025-07-23	2.540	2.560	2.540	2.560	2.560	358,815
2025-07-22	2.520	2.540	2.520	2.520	2.520	21,677
2025-07-21	2.520	2.540	2.500	2.520	2.520	48,663
2025-07-18	2.500	2.520	2.500	2.520	2.520	45,036
2025-07-17	2.520	2.540	2.500	2.500	2.500	13,308
2025-07-16	2.520	2.540	2.500	2.520	2.520	63,504
2025-07-15	2.520	2.540	2.520	2.540	2.540	107,737
2025-07-14	2.520	2.540	2.500	2.520	2.520	158,889
2025-07-11	2.520	2.540	2.500	2.520	2.520	90,650
2025-07-09	2.500	2.500	2.480	2.500	2.500	27,527
2025-07-08	2.460	2.520	2.460	2.520	2.520	11,057
2025-07-07	2.480	2.500	2.460	2.480	2.480	50,510
2025-07-04	2.500	2.520	2.500	2.520	2.520	11,225
2025-07-03	2.520	2.520	2.500	2.520	2.520	52,970
2025-07-02	2.520	2.520	2.500	2.500	2.500	42,151
2025-07-01	2.500	2.520	2.500	2.520	2.520	41,639
2025-06-30	2.460	2.500	2.460	2.500	2.500	111,566
2025-06-27	2.500	2.500	2.460	2.460	2.460	354,612
2025-06-26	2.520	2.520	2.500	2.520	2.520	105,734
2025-06-25	2.520	2.520	2.500	2.520	2.520	76,340
2025-06-24	2.560	2.560	2.520	2.540	2.540	456,900
2025-06-23	2.560	2.580	2.560	2.580	2.580	123,885
2025-06-20	2.560	2.560	2.540	2.540	2.540	72,177
2025-06-19	2.560	2.580	2.540	2.540	2.540	49,649
2025-06-18	2.540	2.580	2.540	2.560	2.560	35,109
2025-06-17	2.560	2.560	2.540	2.540	2.540	140,313
2025-06-16	2.580	2.600	2.560	2.560	2.560	363,181
2025-06-13	2.580	2.600	2.560	2.580	2.580	676,871
2025-06-12	2.540	2.540	2.500	2.520	2.520	96,249
2025-06-11	2.540	2.540	2.520	2.540	2.540	11,863
2025-06-10	2.500	2.540	2.500	2.520	2.520	67,549
2025-06-09	2.500	2.520	2.500	2.520	2.520	116,589
2025-06-06	2.560	2.560	2.540	2.540	2.540	30,495
2025-06-05	2.560	2.560	2.540	2.560	2.560	46,166
2025-06-04	2.520	2.580	2.520	2.560	2.560	197,163
2025-05-30	2.500	2.500	2.480	2.480	2.480	37,736
2025-05-29	2.480	2.520	2.480	2.500	2.500	174,032
2025-05-28	2.500	2.520	2.480	2.500	2.500	129,134
2025-05-27	2.540	2.540	2.480	2.500	2.500	309,526
2025-05-26	2.540	2.540	2.500	2.520	2.520	27,528
2025-05-23	2.520	2.540	2.500	2.540	2.540	83,440
2025-05-22	2.540	2.540	2.500	2.540	2.540	177,496
2025-05-21	2.520	2.540	2.500	2.540	2.540	159,385
2025-05-20	2.480	2.500	2.460	2.500	2.500	105,017
2025-05-19	2.500	2.500	2.460	2.500	2.500	150,528
2025-05-16	2.480	2.500	2.480	2.500	2.500	128,692
2025-05-15	2.460	2.460	2.420	2.440	2.440	350,395
2025-05-14	2.500	2.500	2.480	2.500	2.500	172,417
2025-05-13	2.500	2.520	2.460	2.520	2.520	207,224
2025-05-09	2.540	2.560	2.520	2.560	2.560	204,611
2025-05-08	2.580	2.600	2.520	2.560	2.560	324,168
2025-05-07	2.560	2.580	2.540	2.580	2.580	135,743
2025-05-06	2.580	2.640	2.540	2.580	2.580	385,795

← NewerPage 6 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.