GOLDUS19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 33.250 | 33.750 | 33.250 | 33.750 | 33.750 | 34,211 |
| 2025-08-01 | 33.500 | 33.500 | 33.000 | 33.250 | 33.250 | 13,353 |
| 2025-07-31 | 33.750 | 33.750 | 33.000 | 33.000 | 33.000 | 37,224 |
| 2025-07-30 | 33.250 | 33.500 | 33.000 | 33.000 | 33.000 | 10,382 |
| 2025-07-29 | 33.500 | 33.500 | 33.000 | 33.250 | 33.250 | 56,915 |
| 2025-07-25 | 33.500 | 33.500 | 33.250 | 33.500 | 33.500 | 6,760 |
| 2025-07-24 | 34.000 | 34.000 | 33.250 | 33.500 | 33.500 | 29,597 |
| 2025-07-23 | 34.000 | 34.000 | 33.750 | 34.000 | 34.000 | 3,283 |
| 2025-07-22 | 33.750 | 34.000 | 33.750 | 33.750 | 33.750 | 31,368 |
| 2025-07-21 | 33.500 | 33.750 | 33.500 | 33.750 | 33.750 | 1,071 |
| 2025-07-18 | 33.250 | 33.500 | 33.250 | 33.500 | 33.500 | 4,512 |
| 2025-07-17 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 490 |
| 2025-07-16 | 33.500 | 33.500 | 33.250 | 33.250 | 33.250 | 3,265 |
| 2025-07-15 | 33.500 | 33.750 | 33.500 | 33.750 | 33.750 | 45,123 |
| 2025-07-14 | 33.750 | 33.750 | 33.500 | 33.750 | 33.750 | 5,640 |
| 2025-07-11 | 33.250 | 33.750 | 33.250 | 33.500 | 33.500 | 14,115 |
| 2025-07-09 | 33.500 | 33.500 | 33.000 | 33.250 | 33.250 | 7,940 |
| 2025-07-08 | 33.250 | 33.500 | 33.250 | 33.500 | 33.500 | 520 |
| 2025-07-07 | 33.250 | 33.500 | 33.000 | 33.250 | 33.250 | 638 |
| 2025-07-04 | 33.250 | 33.500 | 33.000 | 33.250 | 33.250 | 734 |
| 2025-07-03 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 639 |
| 2025-07-02 | 33.500 | 33.500 | 33.250 | 33.500 | 33.500 | 28,058 |
| 2025-07-01 | 32.750 | 33.500 | 32.750 | 33.500 | 33.500 | 22,185 |
| 2025-06-30 | 33.000 | 33.000 | 32.750 | 33.000 | 33.000 | 42,411 |
| 2025-06-27 | 33.250 | 33.250 | 33.000 | 33.250 | 33.250 | 6,973 |
| 2025-06-26 | 33.250 | 33.500 | 33.250 | 33.250 | 33.250 | 11,942 |
| 2025-06-25 | 33.500 | 33.500 | 33.000 | 33.250 | 33.250 | 34,337 |
| 2025-06-24 | 34.250 | 34.500 | 33.500 | 33.750 | 33.750 | 2,800 |
| 2025-06-23 | 34.000 | 34.250 | 34.000 | 34.000 | 34.000 | 2,650 |
| 2025-06-20 | 34.250 | 34.250 | 33.750 | 34.000 | 34.000 | 390 |
| 2025-06-19 | 34.000 | 34.250 | 33.750 | 34.000 | 34.000 | 247 |
| 2025-06-18 | 34.000 | 34.250 | 34.000 | 34.000 | 34.000 | 2,747 |
| 2025-06-17 | 34.000 | 34.250 | 33.750 | 34.000 | 34.000 | 101,048 |
| 2025-06-16 | 34.250 | 34.750 | 33.750 | 34.000 | 34.000 | 4,030 |
| 2025-06-13 | 33.750 | 34.500 | 33.750 | 34.250 | 34.250 | 8,619 |
| 2025-06-12 | 33.750 | 33.750 | 33.500 | 33.500 | 33.500 | 2,997 |
| 2025-06-11 | 33.500 | 33.750 | 33.250 | 33.750 | 33.750 | 2,127 |
| 2025-06-10 | 33.500 | 33.500 | 33.250 | 33.250 | 33.250 | 697 |
← NewerPage 6 of 6 · 338 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.