GOLDUS19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	45.750	46.250	45.500	46.250	46.250	206,049
2026-04-29	45.750	46.000	45.500	45.750	45.750	243,342
2026-04-28	46.500	46.500	45.750	45.750	45.750	129,453
2026-04-27	46.500	47.000	46.500	46.500	46.500	108,219
2026-04-24	46.500	47.000	46.250	46.500	46.500	108,550
2026-04-23	46.750	47.000	46.500	46.500	46.500	65,057
2026-04-22	47.000	47.250	46.250	46.750	46.750	350,694
2026-04-21	47.250	47.500	46.750	47.000	47.000	131,376
2026-04-20	47.000	47.500	47.000	47.000	47.000	250,883
2026-04-17	47.250	47.250	46.750	47.000	47.000	221,917
2026-04-16	47.000	47.500	46.750	47.250	47.250	221,411
2026-04-10	46.500	47.000	46.500	47.000	47.000	171,810
2026-04-09	47.000	47.000	46.250	46.250	46.250	233,220
2026-04-08	46.500	47.500	46.000	47.000	47.000	551,550
2026-04-07	46.750	46.750	46.250	46.750	46.750	296,038
2026-04-03	46.250	47.000	45.750	46.500	46.500	187,070
2026-04-02	47.000	47.750	45.750	46.500	46.500	610,349
2026-04-01	46.000	47.250	46.000	47.000	47.000	634,319
2026-03-31	45.500	46.250	45.250	46.000	46.000	327,922
2026-03-30	44.750	45.750	44.750	45.250	45.250	412,318
2026-03-27	44.500	45.000	44.000	44.750	44.750	324,025
2026-03-26	45.750	45.750	44.250	44.500	44.500	622,706
2026-03-25	44.250	46.000	43.500	45.500	45.500	616,771
2026-03-24	44.000	44.500	43.500	44.250	44.250	1,730,880
2026-03-23	47.000	47.250	41.750	43.500	43.500	2,195,948
2026-03-20	47.000	47.500	45.500	47.000	47.000	944,407
2026-03-19	49.000	49.250	47.250	47.250	47.250	925,977
2026-03-18	49.750	49.750	49.000	49.250	49.250	318,518
2026-03-17	49.750	50.000	49.250	49.750	49.750	299,137
2026-03-16	50.250	50.500	49.500	49.750	49.750	294,081
2026-03-13	50.500	50.750	50.000	50.250	50.250	304,852
2026-03-12	50.500	50.750	50.250	50.250	50.250	299,657
2026-03-11	50.000	50.750	50.000	50.250	50.250	318,819
2026-03-10	50.250	50.500	49.750	50.000	50.000	229,281
2026-03-09	50.000	50.500	49.750	50.250	50.250	631,869
2026-03-06	50.000	50.250	49.250	49.750	49.750	436,441
2026-03-05	50.250	50.250	49.500	49.750	49.750	333,737
2026-03-04	52.250	52.500	49.750	50.250	50.250	2,153,002
2026-03-02	49.250	52.750	49.250	52.250	52.250	874,206
2026-02-27	49.000	49.500	49.000	49.000	49.000	149,981
2026-02-26	49.250	49.500	49.000	49.000	49.000	206,297
2026-02-25	49.250	49.500	48.500	49.000	49.000	175,985
2026-02-24	49.000	49.500	49.000	49.000	49.000	256,127
2026-02-23	48.250	49.250	47.750	49.000	49.000	335,099
2026-02-20	47.750	48.500	47.500	48.250	48.250	376,017
2026-02-19	47.000	48.000	47.000	47.750	47.750	155,446
2026-02-18	47.000	47.500	46.500	47.000	47.000	326,801
2026-02-17	47.500	47.750	46.500	47.000	47.000	319,678
2026-02-16	47.250	48.000	47.250	47.500	47.500	134,207
2026-02-13	48.250	48.250	46.750	47.250	47.250	620,689
2026-02-12	48.500	48.750	48.000	48.500	48.500	286,271
2026-02-11	48.500	48.750	48.000	48.250	48.250	213,855
2026-02-10	48.250	48.500	47.750	48.500	48.500	283,702
2026-02-09	47.500	48.500	47.500	48.000	48.000	503,890
2026-02-06	47.500	47.750	46.750	47.250	47.250	369,344
2026-02-05	48.750	49.000	46.500	47.500	47.500	596,812
2026-02-04	47.750	49.500	47.500	49.000	49.000	665,207
2026-02-03	45.750	47.750	44.500	47.500	47.500	992,721
2026-02-02	49.250	49.500	43.000	45.250	45.250	1,984,050
2026-01-30	53.000	53.250	48.500	48.750	48.750	1,663,390

← NewerPage 3 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.