GOLDUS19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-29 | 50.500 | 53.500 | 50.000 | 52.750 | 52.750 | 1,563,927 |
| 2026-01-28 | 48.500 | 50.500 | 48.000 | 50.250 | 50.250 | 260,669 |
| 2026-01-27 | 48.500 | 48.750 | 48.250 | 48.750 | 48.750 | 651,543 |
| 2026-01-26 | 47.250 | 48.750 | 47.000 | 48.750 | 48.750 | 294,145 |
| 2026-01-23 | 46.500 | 47.750 | 46.250 | 47.000 | 47.000 | 590,818 |
| 2026-01-22 | 46.500 | 46.750 | 45.750 | 46.500 | 46.500 | 229,614 |
| 2026-01-21 | 45.250 | 46.750 | 45.000 | 46.750 | 46.750 | 242,190 |
| 2026-01-20 | 45.000 | 45.250 | 44.750 | 45.250 | 45.250 | 76,795 |
| 2026-01-19 | 44.500 | 45.000 | 44.000 | 44.750 | 44.750 | 204,672 |
| 2026-01-16 | 44.500 | 44.500 | 44.250 | 44.500 | 44.500 | 199,273 |
| 2026-01-15 | 45.000 | 45.000 | 44.250 | 44.500 | 44.500 | 90,617 |
| 2026-01-14 | 44.250 | 45.000 | 44.250 | 45.000 | 45.000 | 231,267 |
| 2026-01-13 | 44.000 | 44.500 | 44.000 | 44.250 | 44.250 | 148,220 |
| 2026-01-12 | 43.000 | 44.250 | 43.000 | 44.250 | 44.250 | 558,389 |
| 2026-01-09 | 42.750 | 43.250 | 42.750 | 43.000 | 43.000 | 327,241 |
| 2026-01-08 | 42.750 | 43.000 | 42.500 | 42.500 | 42.500 | 156,872 |
| 2026-01-07 | 42.750 | 43.250 | 42.500 | 42.750 | 42.750 | 145,571 |
| 2026-01-06 | 42.500 | 43.000 | 42.500 | 42.500 | 42.500 | 207,757 |
| 2026-01-05 | 42.500 | 42.750 | 42.000 | 42.500 | 42.500 | 359,475 |
| 2025-12-30 | 42.750 | 43.000 | 41.750 | 42.500 | 42.500 | 359,688 |
| 2025-12-29 | 43.250 | 43.750 | 42.750 | 42.750 | 42.750 | 145,771 |
| 2025-12-26 | 43.000 | 43.250 | 43.000 | 43.250 | 43.250 | 41,975 |
| 2025-12-25 | 42.750 | 43.000 | 42.500 | 43.000 | 43.000 | 94,696 |
| 2025-12-24 | 43.000 | 43.000 | 42.250 | 43.000 | 43.000 | 200,134 |
| 2025-12-23 | 42.250 | 43.250 | 42.250 | 43.250 | 43.250 | 199,586 |
| 2025-12-22 | 41.750 | 42.500 | 41.750 | 42.250 | 42.250 | 206,494 |
| 2025-12-19 | 41.750 | 42.250 | 41.500 | 41.500 | 41.500 | 66,535 |
| 2025-12-18 | 41.750 | 42.000 | 41.500 | 41.750 | 41.750 | 134,123 |
| 2025-12-17 | 41.500 | 42.000 | 41.500 | 41.750 | 41.750 | 167,198 |
| 2025-12-16 | 42.000 | 42.000 | 41.250 | 41.250 | 41.250 | 126,084 |
| 2025-12-15 | 41.750 | 42.000 | 41.500 | 41.750 | 41.750 | 270,716 |
| 2025-12-12 | 41.000 | 41.750 | 41.000 | 41.750 | 41.750 | 309,063 |
| 2025-12-11 | 41.000 | 41.250 | 41.000 | 41.250 | 41.250 | 39,078 |
| 2025-12-09 | 41.250 | 41.250 | 40.750 | 41.250 | 41.250 | 89,841 |
| 2025-12-08 | 41.250 | 41.500 | 41.000 | 41.000 | 41.000 | 37,141 |
| 2025-12-04 | 41.250 | 41.500 | 41.000 | 41.000 | 41.000 | 27,368 |
| 2025-12-03 | 41.250 | 41.750 | 41.000 | 41.250 | 41.250 | 82,526 |
| 2025-12-02 | 42.000 | 42.000 | 41.000 | 41.000 | 41.000 | 130,731 |
| 2025-12-01 | 41.500 | 42.000 | 41.500 | 41.750 | 41.750 | 208,818 |
| 2025-11-28 | 41.500 | 41.500 | 41.250 | 41.500 | 41.500 | 96,634 |
| 2025-11-27 | 41.500 | 41.500 | 41.000 | 41.500 | 41.500 | 59,030 |
| 2025-11-26 | 41.250 | 41.500 | 40.750 | 41.500 | 41.500 | 208,636 |
| 2025-11-25 | 40.750 | 41.250 | 40.500 | 41.000 | 41.000 | 163,033 |
| 2025-11-24 | 40.500 | 40.750 | 40.250 | 40.750 | 40.750 | 37,992 |
| 2025-11-21 | 40.500 | 40.750 | 40.000 | 40.500 | 40.500 | 75,168 |
| 2025-11-20 | 41.000 | 41.250 | 40.250 | 40.500 | 40.500 | 95,019 |
| 2025-11-19 | 40.250 | 41.000 | 40.250 | 40.750 | 40.750 | 33,156 |
| 2025-11-18 | 40.750 | 40.750 | 39.750 | 40.250 | 40.250 | 189,292 |
| 2025-11-17 | 41.000 | 41.000 | 40.250 | 40.750 | 40.750 | 395,813 |
| 2025-11-14 | 42.250 | 42.250 | 41.250 | 41.250 | 41.250 | 402,208 |
| 2025-11-13 | 41.000 | 42.250 | 41.000 | 42.000 | 42.000 | 293,940 |
| 2025-11-12 | 41.000 | 41.250 | 40.750 | 40.750 | 40.750 | 164,713 |
| 2025-11-11 | 40.500 | 41.250 | 40.500 | 41.000 | 41.000 | 334,772 |
| 2025-11-10 | 40.000 | 40.750 | 39.500 | 40.500 | 40.500 | 324,469 |
| 2025-11-07 | 40.000 | 40.000 | 39.500 | 39.750 | 39.750 | 86,666 |
| 2025-11-06 | 39.750 | 40.000 | 39.500 | 40.000 | 40.000 | 103,957 |
| 2025-11-05 | 40.000 | 40.000 | 39.250 | 39.750 | 39.750 | 156,496 |
| 2025-11-04 | 40.000 | 40.250 | 39.750 | 39.750 | 39.750 | 76,880 |
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.