GOLDUS19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.750	43.000	42.250	42.250	42.250	163,421
2026-07-22	41.750	42.750	41.750	42.500	42.500	251,909
2026-07-21	41.250	42.000	41.250	42.000	42.000	91,078
2026-07-20	41.000	41.750	40.750	41.250	41.250	114,948
2026-07-17	41.500	41.500	41.000	41.250	41.250	255,317
2026-07-16	41.250	41.750	41.250	41.250	41.250	72,760
2026-07-15	41.500	42.000	41.250	41.250	41.250	59,786
2026-07-14	41.500	41.500	40.750	41.250	41.250	135,727
2026-07-13	41.750	42.000	41.250	41.500	41.500	122,851
2026-07-10	42.000	42.250	41.750	41.750	41.750	94,220
2026-07-09	41.750	42.250	41.250	42.000	42.000	199,234
2026-07-08	42.250	42.500	41.250	41.750	41.750	169,177
2026-07-07	42.250	42.500	42.000	42.000	42.000	48,538
2026-07-06	42.500	42.500	42.000	42.250	42.250	119,535
2026-07-03	41.500	42.750	41.500	42.250	42.250	387,537
2026-07-02	41.000	41.750	41.000	41.500	41.500	211,131
2026-07-01	41.000	41.250	40.500	40.500	40.500	663,496
2026-06-30	41.250	41.250	40.250	40.750	40.750	148,818
2026-06-29	41.500	41.750	41.250	41.250	41.250	223,793
2026-06-26	40.750	41.500	40.750	41.500	41.500	242,115
2026-06-25	41.500	41.500	40.500	40.500	40.500	340,092
2026-06-24	41.750	42.000	41.250	41.500	41.500	91,817
2026-06-23	42.500	42.500	41.500	41.500	41.500	123,103
2026-06-22	42.000	42.500	41.750	42.250	42.250	59,462
2026-06-19	42.750	43.000	41.500	42.000	42.000	222,156
2026-06-18	43.000	43.750	42.250	43.000	43.000	157,359
2026-06-17	43.250	43.250	43.000	43.000	43.000	58,340
2026-06-16	43.250	43.500	43.000	43.250	43.250	115,575
2026-06-15	42.250	43.250	41.750	43.250	43.250	618,076
2026-06-12	41.250	42.250	41.000	42.250	42.250	442,893
2026-06-11	41.750	42.250	40.750	41.000	41.000	983,271
2026-06-10	43.750	43.750	41.750	41.750	41.750	469,572
2026-06-09	43.250	43.750	43.250	43.250	43.250	245,177
2026-06-08	44.500	44.500	43.000	43.000	43.000	506,293
2026-06-05	44.750	45.000	44.250	44.500	44.500	45,810
2026-06-04	45.000	45.250	44.500	44.500	44.500	90,431
2026-06-03	45.000	45.000	45.000	45.000	45.000	0
2026-06-02	45.000	45.500	44.750	45.000	45.000	100,433
2026-06-01	45.000	45.000	45.000	45.000	45.000	0
2026-05-29	44.000	45.250	44.000	45.000	45.000	351,449
2026-05-28	44.500	44.750	43.750	44.000	44.000	495,425
2026-05-27	45.000	45.250	44.750	45.000	45.000	116,306
2026-05-26	45.500	45.500	45.250	45.250	45.250	48,971
2026-05-25	45.250	45.500	45.000	45.500	45.500	110,275
2026-05-22	45.000	45.500	45.000	45.000	45.000	230,264
2026-05-21	45.000	45.500	44.750	45.250	45.250	105,388
2026-05-20	45.250	45.500	44.500	44.750	44.750	440,305
2026-05-19	45.500	45.750	45.250	45.250	45.250	139,841
2026-05-18	45.500	45.750	45.250	45.500	45.500	204,666
2026-05-15	46.750	46.750	45.250	45.250	45.250	345,885
2026-05-14	46.500	46.750	46.250	46.750	46.750	43,878
2026-05-13	46.750	46.750	46.250	46.500	46.500	87,117
2026-05-12	46.500	47.000	46.500	46.750	46.750	220,628
2026-05-11	46.750	47.000	46.250	46.250	46.250	185,000
2026-05-08	46.750	47.000	46.250	46.500	46.500	136,403
2026-05-07	46.500	47.000	46.000	46.750	46.750	146,767
2026-05-06	45.750	46.500	45.500	46.500	46.500	215,526
2026-05-05	46.250	46.250	45.250	45.500	45.500	195,390
2026-05-04	46.250	46.250	46.250	46.250	46.250	0
2026-05-01	46.250	46.250	46.250	46.250	46.250	0

← NewerPage 2 of 6 · 337 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.