GOLDUS19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.750	43.000	42.750	43.000	43.000	5,465
2026-10-15	42.500	42.750	42.000	42.500	42.500	275,233
2026-10-14	42.750	43.000	42.500	42.500	42.500	52,732
2026-10-12	43.000	43.250	42.750	42.750	42.750	26,679
2026-10-09	42.250	43.250	42.250	42.750	42.750	147,417
2026-10-08	42.750	42.750	42.000	42.250	42.250	1,184,842
2026-10-07	42.750	43.000	42.500	42.500	42.500	51,716
2026-10-06	42.750	42.750	42.500	42.500	42.500	83,253
2026-10-05	43.000	43.250	42.500	42.750	42.750	247,848
2026-10-02	43.000	43.000	42.750	43.000	43.000	66,762
2026-10-01	43.000	43.250	42.500	42.750	42.750	108,954
2026-09-30	42.750	43.000	42.500	42.750	42.750	1,134,759
2026-09-29	42.750	43.000	42.250	42.500	42.500	333,323
2026-09-28	44.000	44.000	42.500	42.750	42.750	329,833
2026-09-25	43.750	44.000	43.500	43.750	43.750	114,446
2026-09-24	44.000	44.000	43.750	43.750	43.750	105,778
2026-09-23	44.000	44.250	43.750	43.750	43.750	61,381
2026-09-22	44.500	44.500	43.750	44.000	44.000	228,257
2026-09-21	44.750	44.750	44.250	44.250	44.250	90,886
2026-09-18	44.250	44.750	44.250	44.750	44.750	120,374
2026-09-17	44.250	44.500	43.250	43.750	43.750	195,130
2026-09-16	43.750	44.000	43.500	44.000	44.000	120,234
2026-09-15	43.750	44.000	43.250	43.750	43.750	100,890
2026-09-14	44.000	44.250	43.500	43.750	43.750	141,356
2026-09-11	44.250	44.250	43.500	44.000	44.000	205,890
2026-09-10	44.250	44.750	44.000	44.250	44.250	85,186
2026-09-09	44.250	44.500	44.000	44.250	44.250	213,576
2026-09-08	44.500	44.750	44.250	44.250	44.250	235,648
2026-09-07	45.000	45.000	44.250	44.500	44.500	1,082,346
2026-09-04	45.000	45.250	44.750	44.750	44.750	457,378
2026-09-03	44.000	45.000	43.750	44.750	44.750	646,237
2026-09-02	44.250	44.500	43.750	44.000	44.000	717,609
2026-09-01	45.000	45.250	44.250	44.500	44.500	483,464
2026-08-31	46.250	46.500	44.750	45.000	45.000	1,600,303
2026-08-28	46.250	46.500	46.000	46.250	46.250	161,911
2026-08-27	46.250	46.500	46.000	46.250	46.250	201,788
2026-08-26	46.250	46.500	46.000	46.250	46.250	188,286
2026-08-25	46.500	47.000	46.250	46.500	46.500	258,354
2026-08-24	45.750	46.750	45.750	46.500	46.500	322,479
2026-08-21	45.000	46.000	44.750	45.750	45.750	379,103
2026-08-20	44.250	45.250	44.250	45.250	45.250	513,485
2026-08-19	44.500	44.500	44.000	44.000	44.000	620,580
2026-08-18	44.250	44.750	44.250	44.250	44.250	367,559
2026-08-17	44.250	44.750	44.250	44.250	44.250	172,002
2026-08-14	44.500	44.750	43.750	44.250	44.250	410,331
2026-08-13	44.500	44.750	44.000	44.250	44.250	267,830
2026-08-12	44.250	44.250	44.250	44.250	44.250	0
2026-08-11	44.000	44.750	43.750	44.250	44.250	940,511
2026-08-10	43.750	44.000	43.500	43.750	43.750	1,395,889
2026-08-07	43.250	43.750	42.750	43.750	43.750	356,766
2026-08-06	42.250	43.500	42.250	43.500	43.500	585,275
2026-08-05	41.750	42.500	41.500	42.000	42.000	409,893
2026-08-04	41.750	41.750	41.000	41.500	41.500	191,123
2026-08-03	41.750	41.750	41.250	41.500	41.500	274,443
2026-07-31	42.000	42.250	41.500	41.500	41.500	215,157
2026-07-30	42.250	42.250	41.500	41.750	41.750	214,385
2026-07-29	42.250	42.250	42.250	42.250	42.250	0
2026-07-28	42.250	42.250	42.250	42.250	42.250	0
2026-07-27	41.750	42.250	41.750	42.250	42.250	45,544
2026-07-24	42.250	42.250	41.500	41.750	41.750	293,141

Page 1 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.