World Flex PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.190	1.190	1.150	1.160	1.160	104,200
2024-07-26	1.190	1.190	1.160	1.190	1.190	52,400
2024-07-25	1.180	1.190	1.100	1.150	1.150	102,100
2024-07-24	1.180	1.200	1.170	1.180	1.180	137,200
2024-07-23	1.270	1.280	1.190	1.190	1.190	325,500
2024-07-19	1.310	1.310	1.260	1.290	1.290	212,400
2024-07-18	1.320	1.340	1.300	1.300	1.300	112,500
2024-07-17	1.340	1.350	1.300	1.310	1.310	153,800
2024-07-16	1.350	1.360	1.320	1.340	1.340	164,500
2024-07-15	1.360	1.380	1.320	1.350	1.350	229,800
2024-07-12	1.350	1.410	1.340	1.400	1.400	291,300
2024-07-11	1.380	1.380	1.330	1.340	1.340	164,900
2024-07-10	1.390	1.400	1.350	1.350	1.350	56,900
2024-07-09	1.390	1.400	1.360	1.360	1.360	95,100
2024-07-08	1.350	1.410	1.350	1.390	1.390	239,400
2024-07-05	1.340	1.370	1.330	1.360	1.360	45,700
2024-07-04	1.340	1.350	1.330	1.340	1.340	133,900
2024-07-03	1.340	1.340	1.330	1.330	1.330	77,400
2024-07-02	1.350	1.370	1.310	1.340	1.340	142,700
2024-07-01	1.330	1.360	1.330	1.340	1.340	60,400
2024-06-28	1.340	1.350	1.330	1.330	1.330	222,200
2024-06-27	1.340	1.410	1.330	1.330	1.330	360,100
2024-06-26	1.330	1.350	1.320	1.340	1.340	187,600
2024-06-25	1.350	1.370	1.310	1.340	1.340	279,900
2024-06-24	1.370	1.370	1.330	1.330	1.330	302,500
2024-06-21	1.340	1.400	1.330	1.370	1.370	142,600
2024-06-20	1.370	1.450	1.330	1.350	1.350	129,000
2024-06-19	1.440	1.440	1.360	1.380	1.380	272,900
2024-06-18	1.450	1.480	1.440	1.450	1.450	46,900
2024-06-17	1.520	1.530	1.430	1.450	1.450	238,000
2024-06-14	1.570	1.570	1.510	1.520	1.520	288,500
2024-06-13	1.590	1.600	1.540	1.570	1.570	123,100
2024-06-12	1.600	1.600	1.540	1.580	1.580	293,700
2024-06-11	1.590	1.610	1.580	1.600	1.600	50,300
2024-06-10	1.620	1.640	1.590	1.590	1.590	228,400
2024-06-07	1.590	1.640	1.590	1.640	1.640	118,100
2024-06-06	1.590	1.690	1.580	1.600	1.600	805,300
2024-06-05	1.630	1.650	1.590	1.590	1.590	544,700
2024-06-04	1.700	1.750	1.620	1.620	1.620	289,000
2024-05-31	1.800	1.800	1.700	1.700	1.700	588,700
2024-05-30	1.910	1.910	1.770	1.770	1.770	1,758,000
2024-05-29	1.610	2.020	1.610	1.890	1.890	13,426,500
2024-05-28	1.620	1.640	1.610	1.610	1.610	118,100
2024-05-27	1.610	1.620	1.600	1.620	1.620	124,000
2024-05-24	1.610	1.620	1.600	1.610	1.610	90,400
2024-05-23	1.640	1.640	1.610	1.620	1.620	26,000
2024-05-21	1.610	1.680	1.610	1.620	1.620	35,100
2024-05-20	1.620	1.630	1.600	1.600	1.600	146,500
2024-05-17	1.630	1.630	1.600	1.620	1.620	149,300
2024-05-16	1.620	1.640	1.620	1.620	1.620	38,800
2024-05-15	1.660	1.670	1.600	1.620	1.620	145,300
2024-05-14	1.650	1.670	1.630	1.670	1.670	41,500
2024-05-13	1.630	1.670	1.630	1.670	1.670	4,700
2024-05-10	1.670	1.680	1.600	1.670	1.670	331,600
2024-05-09	1.670	1.700	1.660	1.690	1.690	111,600
2024-05-08	1.680	1.700	1.670	1.680	1.680	49,100
2024-05-07	1.700	1.700	1.660	1.680	1.680	42,600
2024-05-03	1.660	1.700	1.660	1.690	1.690	26,500
2024-05-02	1.690	1.700	1.690	1.690	1.690	33,000
2024-04-30	1.640	1.680	1.640	1.680	1.680	102,500

← NewerPage 10 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-25	0.1300 THB
2022-03-10	0.1150 THB
2022-01-06	0.2200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.