GOLD03 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	2.520	2.540	2.500	2.540	2.540	290,095
2025-04-30	2.540	2.560	2.540	2.560	2.560	72,750
2025-04-29	2.540	2.560	2.520	2.560	2.560	105,442
2025-04-28	2.580	2.580	2.500	2.500	2.500	527,274
2025-04-25	2.600	2.600	2.540	2.580	2.580	429,713
2025-04-24	2.580	2.600	2.560	2.600	2.600	143,108
2025-04-23	2.620	2.620	2.540	2.560	2.560	764,116
2025-04-22	2.680	2.720	2.580	2.660	2.660	918,395
2025-04-21	2.600	2.620	2.600	2.620	2.620	96,723
2025-04-18	2.620	2.620	2.580	2.580	2.580	106,289
2025-04-17	2.580	2.600	2.560	2.580	2.580	194,376
2025-04-16	2.560	2.600	2.520	2.580	2.580	422,244
2025-04-11	2.520	2.560	2.520	2.560	2.560	314,848
2025-04-10	2.520	2.520	2.480	2.480	2.480	7,432,280
2025-04-09	2.440	2.500	2.420	2.500	2.500	305,586
2025-04-08	2.420	2.440	2.360	2.440	2.440	3,208,862
2025-04-04	2.460	2.460	2.420	2.440	2.440	172,540
2025-04-03	2.500	2.520	2.460	2.500	2.500	261,091
2025-04-02	2.500	2.500	2.440	2.460	2.460	130,331
2025-04-01	2.480	2.520	2.460	2.480	2.480	191,132
2025-03-31	2.440	2.480	2.440	2.480	2.480	209,916
2025-03-28	2.420	2.420	2.400	2.420	2.420	29,334
2025-03-27	2.380	2.400	2.380	2.380	2.380	10,872
2025-03-26	2.340	2.380	2.340	2.380	2.380	22,003
2025-03-25	2.380	2.380	2.340	2.380	2.380	33,892
2025-03-24	2.340	2.380	2.340	2.380	2.380	24,351
2025-03-21	2.400	2.400	2.360	2.360	2.360	108,002
2025-03-20	2.400	2.400	2.360	2.380	2.380	180,304
2025-03-19	2.400	2.400	2.340	2.380	2.380	125,098
2025-03-18	2.380	2.380	2.320	2.380	2.380	65,271
2025-03-17	2.360	2.360	2.340	2.360	2.360	158,429
2025-03-14	2.340	2.380	2.340	2.380	2.380	215,719
2025-03-13	2.320	2.340	2.320	2.340	2.340	92,055
2025-03-12	2.300	2.300	2.280	2.300	2.300	53,032
2025-03-11	2.320	2.320	2.280	2.320	2.320	66,899
2025-03-10	2.300	2.300	2.280	2.300	2.300	12,433
2025-03-07	2.300	2.300	2.280	2.300	2.300	3,196
2025-03-06	2.300	2.300	2.280	2.300	2.300	16,038
2025-03-05	2.300	2.300	2.280	2.300	2.300	10,607
2025-03-04	2.300	2.300	2.260	2.300	2.300	92,883
2025-03-03	2.280	2.300	2.280	2.300	2.300	54,911
2025-02-28	2.280	2.280	2.240	2.240	2.240	96,009
2025-02-27	2.300	2.300	2.280	2.280	2.280	28,998
2025-02-26	2.320	2.320	2.280	2.320	2.320	9,817
2025-02-25	2.320	2.320	2.280	2.280	2.280	7,498
2025-02-24	2.300	2.320	2.280	2.300	2.300	51,123
2025-02-21	2.320	2.320	2.280	2.320	2.320	45,443
2025-02-20	2.320	2.340	2.300	2.340	2.340	29,718
2025-02-19	2.320	2.340	2.300	2.340	2.340	90,607
2025-02-18	2.260	2.320	2.260	2.300	2.300	123,026
2025-02-17	2.260	2.300	2.240	2.280	2.280	236,442
2025-02-14	2.320	2.340	2.320	2.320	2.320	148,588
2025-02-13	2.320	2.340	2.300	2.320	2.320	129,644
2025-02-11	2.340	2.340	2.300	2.340	2.340	239,920
2025-02-10	2.260	2.340	2.260	2.320	2.320	171,005
2025-02-07	2.280	2.280	2.260	2.260	2.260	51,695
2025-02-06	2.280	2.300	2.240	2.260	2.260	157,230
2025-02-05	2.280	2.300	2.260	2.300	2.300	139,517
2025-02-04	2.260	2.260	2.240	2.260	2.260	35,598
2025-02-03	2.220	2.260	2.200	2.260	2.260	116,596

← NewerPage 7 of 7 · 420 trading days

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.