World Flex PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.060	2.060	1.990	1.990	1.990	147,800
2023-10-30	2.060	2.060	2.000	2.020	2.020	86,500
2023-10-27	2.080	2.080	2.000	2.060	2.060	41,700
2023-10-26	2.120	2.120	2.060	2.060	2.060	21,900
2023-10-25	2.100	2.120	2.100	2.100	2.100	50,200
2023-10-24	2.040	2.140	2.000	2.080	2.080	240,000
2023-10-20	2.160	2.180	2.020	2.040	2.040	368,400
2023-10-19	2.160	2.200	2.140	2.200	2.200	45,900
2023-10-18	2.240	2.240	2.160	2.160	2.160	325,300
2023-10-17	2.260	2.260	2.220	2.220	2.220	59,900
2023-10-16	2.340	2.340	2.200	2.200	2.200	212,800
2023-10-12	2.300	2.340	2.260	2.300	2.300	193,600
2023-10-11	2.200	2.300	2.200	2.280	2.280	122,700
2023-10-10	2.280	2.300	2.200	2.240	2.240	259,000
2023-10-09	2.340	2.340	2.280	2.300	2.300	48,200
2023-10-06	2.400	2.400	2.340	2.360	2.360	51,200
2023-10-05	2.340	2.380	2.340	2.360	2.360	92,900
2023-10-04	2.360	2.400	2.320	2.380	2.380	89,300
2023-10-03	2.440	2.440	2.300	2.380	2.380	165,800
2023-10-02	2.420	2.500	2.420	2.440	2.440	19,300
2023-09-29	2.480	2.480	2.420	2.460	2.460	161,300
2023-09-28	2.500	2.540	2.440	2.480	2.480	55,600
2023-09-27	2.500	2.500	2.440	2.460	2.460	74,100
2023-09-26	2.580	2.580	2.480	2.480	2.480	149,600
2023-09-25	2.540	2.660	2.520	2.520	2.520	581,600
2023-09-22	2.560	2.560	2.500	2.520	2.520	213,100
2023-09-21	2.520	2.580	2.520	2.560	2.560	94,600
2023-09-20	2.580	2.600	2.520	2.560	2.560	243,200
2023-09-19	2.620	2.680	2.600	2.600	2.600	72,900
2023-09-18	2.640	2.660	2.600	2.620	2.620	90,200
2023-09-15	2.620	2.680	2.620	2.660	2.660	65,600
2023-09-14	2.640	2.660	2.600	2.660	2.660	63,500
2023-09-13	2.620	2.680	2.620	2.660	2.660	199,000
2023-09-12	2.680	2.680	2.640	2.680	2.680	151,100
2023-09-11	2.740	2.780	2.660	2.700	2.700	241,700
2023-09-08	2.760	2.840	2.720	2.720	2.720	540,800
2023-09-07	2.640	2.800	2.640	2.760	2.760	1,882,300
2023-09-06	2.700	2.720	2.600	2.620	2.620	263,400
2023-09-05	2.820	2.860	2.600	2.700	2.700	1,904,000
2023-09-04	2.480	3.060	2.480	2.780	2.780	8,356,200
2023-09-01	2.420	2.460	2.420	2.440	2.440	244,100
2023-08-31	2.420	2.420	2.380	2.400	2.400	182,400
2023-08-30	2.420	2.440	2.400	2.420	2.420	189,800
2023-08-29	2.460	2.460	2.400	2.420	2.420	143,200
2023-08-28	2.440	2.520	2.420	2.460	2.460	485,300
2023-08-25	2.300	2.520	2.300	2.440	2.440	957,900
2023-08-24	2.300	2.380	2.300	2.320	2.320	238,100
2023-08-23	2.260	2.320	2.260	2.280	2.280	273,200
2023-08-22	2.200	2.260	2.200	2.260	2.260	135,800
2023-08-21	2.160	2.220	2.160	2.200	2.200	94,300
2023-08-18	2.180	2.200	2.140	2.180	2.180	182,600
2023-08-17	2.180	2.200	2.120	2.200	2.200	308,300
2023-08-16	2.240	2.240	2.180	2.200	2.200	235,800
2023-08-15	2.320	2.340	2.200	2.240	2.240	726,800
2023-08-11	2.400	2.420	2.260	2.320	2.320	1,016,600
2023-08-10	2.460	2.460	2.400	2.400	2.400	510,200
2023-08-09	2.500	2.520	2.460	2.500	2.500	295,800
2023-08-08	2.540	2.560	2.500	2.500	2.500	338,800
2023-08-07	2.540	2.580	2.520	2.540	2.540	88,100
2023-08-04	2.580	2.580	2.540	2.580	2.580	48,700

← NewerPage 13 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.