GOLDUS19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 39.500 | 40.000 | 39.500 | 40.000 | 40.000 | 170,341 |
| 2025-10-30 | 40.000 | 40.250 | 38.750 | 39.750 | 39.750 | 272,374 |
| 2025-10-29 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 204,297 |
| 2025-10-28 | 40.500 | 40.750 | 38.750 | 38.750 | 38.750 | 426,922 |
| 2025-10-27 | 41.000 | 41.500 | 40.250 | 40.500 | 40.500 | 128,451 |
| 2025-10-24 | 40.750 | 41.500 | 40.500 | 41.000 | 41.000 | 469,312 |
| 2025-10-22 | 42.750 | 42.750 | 41.000 | 41.250 | 41.250 | 611,419 |
| 2025-10-21 | 42.750 | 43.750 | 42.500 | 42.500 | 42.500 | 861,931 |
| 2025-10-20 | 43.250 | 43.500 | 42.250 | 42.750 | 42.750 | 537,424 |
| 2025-10-17 | 42.250 | 44.000 | 42.250 | 43.750 | 43.750 | 538,195 |
| 2025-10-16 | 42.250 | 42.500 | 41.750 | 42.500 | 42.500 | 373,874 |
| 2025-10-15 | 41.750 | 42.250 | 41.500 | 42.000 | 42.000 | 294,600 |
| 2025-10-14 | 40.000 | 42.000 | 39.750 | 41.500 | 41.500 | 1,049,829 |
| 2025-10-10 | 40.500 | 40.750 | 39.500 | 40.250 | 40.250 | 885,044 |
| 2025-10-09 | 40.500 | 40.750 | 40.000 | 40.500 | 40.500 | 222,887 |
| 2025-10-08 | 39.750 | 40.750 | 39.500 | 40.250 | 40.250 | 386,499 |
| 2025-10-07 | 39.500 | 39.750 | 39.250 | 39.750 | 39.750 | 94,308 |
| 2025-10-06 | 38.500 | 39.500 | 38.250 | 39.250 | 39.250 | 47,207 |
| 2025-10-03 | 38.750 | 38.750 | 38.250 | 38.250 | 38.250 | 112,453 |
| 2025-10-02 | 38.750 | 38.750 | 38.250 | 38.750 | 38.750 | 61,606 |
| 2025-10-01 | 38.000 | 38.750 | 38.000 | 38.750 | 38.750 | 151,930 |
| 2025-09-30 | 38.000 | 38.750 | 37.750 | 38.000 | 38.000 | 193,108 |
| 2025-09-29 | 37.250 | 38.000 | 37.250 | 38.000 | 38.000 | 117,853 |
| 2025-09-26 | 37.250 | 37.250 | 37.000 | 37.000 | 37.000 | 16,062 |
| 2025-09-25 | 37.000 | 37.250 | 36.750 | 37.250 | 37.250 | 239,979 |
| 2025-09-24 | 37.250 | 37.250 | 36.750 | 37.250 | 37.250 | 113,388 |
| 2025-09-23 | 36.500 | 37.250 | 36.250 | 37.250 | 37.250 | 108,560 |
| 2025-09-22 | 35.750 | 37.500 | 35.750 | 36.500 | 36.500 | 301,148 |
| 2025-09-19 | 35.750 | 36.000 | 35.500 | 35.750 | 35.750 | 54,011 |
| 2025-09-18 | 36.000 | 36.000 | 35.500 | 35.500 | 35.500 | 40,195 |
| 2025-09-17 | 36.000 | 36.250 | 35.750 | 36.000 | 36.000 | 50,906 |
| 2025-09-16 | 35.750 | 36.000 | 35.750 | 36.000 | 36.000 | 34,378 |
| 2025-09-15 | 35.750 | 36.000 | 35.500 | 35.750 | 35.750 | 23,405 |
| 2025-09-12 | 35.500 | 35.750 | 35.250 | 35.750 | 35.750 | 34,384 |
| 2025-09-11 | 35.750 | 35.750 | 35.250 | 35.500 | 35.500 | 101,438 |
| 2025-09-10 | 35.750 | 36.000 | 35.500 | 36.000 | 36.000 | 123,206 |
| 2025-09-09 | 35.500 | 35.750 | 35.500 | 35.750 | 35.750 | 89,046 |
| 2025-09-08 | 35.250 | 35.750 | 35.250 | 35.500 | 35.500 | 86,125 |
| 2025-09-05 | 35.250 | 35.500 | 35.000 | 35.000 | 35.000 | 85,878 |
| 2025-09-04 | 35.500 | 35.500 | 35.000 | 35.000 | 35.000 | 35,637 |
| 2025-09-03 | 34.750 | 35.750 | 34.750 | 35.250 | 35.250 | 73,425 |
| 2025-09-02 | 34.750 | 34.750 | 34.500 | 34.750 | 34.750 | 13,267 |
| 2025-09-01 | 34.000 | 34.750 | 34.000 | 34.500 | 34.500 | 76,331 |
| 2025-08-29 | 34.000 | 34.000 | 33.750 | 34.000 | 34.000 | 123,309 |
| 2025-08-28 | 33.750 | 34.000 | 33.500 | 34.000 | 34.000 | 4,884 |
| 2025-08-27 | 34.000 | 34.000 | 33.500 | 33.750 | 33.750 | 2,830 |
| 2025-08-26 | 33.750 | 33.750 | 33.500 | 33.750 | 33.750 | 189 |
| 2025-08-25 | 33.500 | 33.750 | 33.500 | 33.750 | 33.750 | 76,519 |
| 2025-08-22 | 33.500 | 33.750 | 33.500 | 33.500 | 33.500 | 881 |
| 2025-08-21 | 33.250 | 33.500 | 33.250 | 33.500 | 33.500 | 2,632 |
| 2025-08-20 | 33.500 | 33.500 | 33.250 | 33.250 | 33.250 | 5,209 |
| 2025-08-19 | 33.250 | 33.500 | 33.250 | 33.500 | 33.500 | 420 |
| 2025-08-18 | 33.500 | 33.750 | 33.250 | 33.250 | 33.250 | 4,823 |
| 2025-08-15 | 33.500 | 33.500 | 33.250 | 33.250 | 33.250 | 6,041 |
| 2025-08-14 | 33.250 | 33.500 | 33.250 | 33.500 | 33.500 | 3,252 |
| 2025-08-13 | 34.000 | 34.000 | 33.250 | 33.250 | 33.250 | 7,519 |
| 2025-08-08 | 33.750 | 34.000 | 33.750 | 33.750 | 33.750 | 47,636 |
| 2025-08-07 | 33.750 | 33.750 | 33.500 | 33.750 | 33.750 | 1,005 |
| 2025-08-06 | 33.750 | 33.750 | 33.500 | 33.500 | 33.500 | 2,437 |
| 2025-08-05 | 33.750 | 33.750 | 33.500 | 33.750 | 33.750 | 8,645 |
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.