World Flex PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.580	2.600	2.520	2.520	2.520	207,100
2023-08-02	2.600	2.620	2.580	2.600	2.600	62,200
2023-07-31	2.600	2.600	2.580	2.580	2.580	134,300
2023-07-27	2.540	2.600	2.540	2.580	2.580	196,900
2023-07-26	2.580	2.600	2.520	2.580	2.580	91,200
2023-07-25	2.580	2.600	2.560	2.580	2.580	86,300
2023-07-24	2.600	2.620	2.540	2.580	2.580	114,200
2023-07-21	2.560	2.600	2.540	2.600	2.600	87,100
2023-07-20	2.580	2.580	2.520	2.580	2.580	112,200
2023-07-19	2.560	2.580	2.520	2.580	2.580	111,000
2023-07-18	2.520	2.560	2.520	2.540	2.540	95,200
2023-07-17	2.500	2.580	2.480	2.520	2.520	332,700
2023-07-14	2.500	2.540	2.480	2.500	2.500	242,100
2023-07-13	2.460	2.520	2.460	2.520	2.520	63,900
2023-07-12	2.500	2.500	2.460	2.460	2.460	147,600
2023-07-11	2.500	2.560	2.500	2.520	2.520	104,500
2023-07-10	2.560	2.600	2.500	2.540	2.540	145,800
2023-07-07	2.500	2.560	2.480	2.560	2.560	148,500
2023-07-06	2.540	2.540	2.460	2.460	2.460	152,300
2023-07-05	2.580	2.600	2.520	2.540	2.540	207,500
2023-07-04	2.540	2.640	2.520	2.580	2.580	195,100
2023-07-03	2.540	2.540	2.480	2.540	2.540	185,000
2023-06-30	2.520	2.580	2.520	2.560	2.560	218,400
2023-06-29	2.460	2.520	2.400	2.500	2.500	315,200
2023-06-28	2.540	2.600	2.380	2.420	2.420	392,600
2023-06-27	2.620	2.620	2.540	2.580	2.580	346,500
2023-06-26	2.700	2.720	2.500	2.500	2.500	839,500
2023-06-23	2.760	2.760	2.700	2.720	2.720	222,100
2023-06-22	2.780	2.800	2.700	2.740	2.740	626,500
2023-06-21	2.860	2.900	2.780	2.780	2.780	846,900
2023-06-20	2.920	2.920	2.860	2.860	2.860	341,200
2023-06-19	2.920	2.960	2.900	2.900	2.900	184,800
2023-06-16	2.920	2.940	2.900	2.940	2.940	550,900
2023-06-15	2.940	2.940	2.920	2.920	2.920	162,900
2023-06-14	2.940	2.960	2.920	2.940	2.940	322,300
2023-06-13	2.960	2.960	2.940	2.940	2.940	194,600
2023-06-12	2.980	2.980	2.940	2.960	2.960	270,800
2023-06-09	2.960	2.980	2.940	2.980	2.980	199,600
2023-06-08	2.960	2.960	2.940	2.940	2.940	228,100
2023-06-07	2.940	2.960	2.920	2.960	2.960	152,300
2023-06-06	2.980	3.000	2.920	2.920	2.920	303,100
2023-06-02	2.980	2.980	2.940	2.960	2.960	167,400
2023-06-01	3.000	3.020	2.940	2.940	2.940	643,700
2023-05-31	3.000	3.040	2.980	2.980	2.980	861,300
2023-05-30	2.940	3.040	2.920	3.020	3.020	2,800,000
2023-05-29	2.920	3.000	2.920	2.920	2.920	1,244,400
2023-05-26	3.000	3.020	2.860	2.900	2.900	1,682,000
2023-05-25	3.060	3.100	2.960	3.000	3.000	2,772,500
2023-05-24	2.820	3.740	2.820	3.080	3.080	14,459,100
2023-05-23	2.900	2.940	2.800	2.880	2.880	703,700
2023-05-22	2.840	2.880	2.780	2.860	2.860	1,005,400
2023-05-19	3.160	3.160	2.860	2.880	2.880	2,184,400
2023-05-18	3.180	3.220	3.120	3.120	3.120	425,000
2023-05-17	3.240	3.280	3.140	3.180	3.180	459,600
2023-05-16	3.300	3.340	3.180	3.220	3.220	714,200
2023-05-15	3.500	3.520	3.200	3.260	3.260	1,182,300
2023-05-12	3.580	3.600	3.520	3.520	3.520	397,400
2023-05-11	3.620	3.640	3.580	3.580	3.580	1,201,800
2023-05-10	3.800	3.800	3.740	3.780	3.780	288,700
2023-05-09	3.680	3.800	3.680	3.780	3.780	268,300

← NewerPage 14 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.