World Flex PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.640	3.700	3.640	3.700	3.700	366,300
2023-05-03	3.620	3.660	3.580	3.620	3.620	427,500
2023-05-02	3.900	3.940	3.620	3.640	3.640	915,100
2023-04-28	4.000	4.000	3.940	3.960	3.960	380,700
2023-04-27	3.980	4.000	3.960	3.980	3.980	407,400
2023-04-26	4.100	4.100	3.960	4.000	4.000	557,100
2023-04-25	4.200	4.200	4.120	4.120	4.120	649,800
2023-04-24	4.440	4.440	4.400	4.400	4.270	906,700
2023-04-21	4.440	4.460	4.420	4.440	4.309	417,100
2023-04-20	4.460	4.460	4.420	4.420	4.289	393,300
2023-04-19	4.480	4.500	4.460	4.460	4.328	275,100
2023-04-18	4.480	4.480	4.440	4.480	4.348	180,800
2023-04-17	4.420	4.480	4.400	4.440	4.309	376,200
2023-04-12	4.440	4.440	4.400	4.420	4.289	152,200
2023-04-11	4.440	4.440	4.400	4.420	4.289	210,700
2023-04-10	4.380	4.440	4.380	4.440	4.309	95,500
2023-04-07	4.360	4.420	4.360	4.380	4.251	219,100
2023-04-05	4.400	4.420	4.380	4.380	4.251	379,000
2023-04-04	4.420	4.440	4.400	4.420	4.289	180,300
2023-04-03	4.460	4.460	4.400	4.420	4.289	309,100
2023-03-31	4.460	4.480	4.440	4.460	4.328	416,900
2023-03-30	4.480	4.500	4.460	4.460	4.328	627,800
2023-03-29	4.500	4.500	4.440	4.460	4.328	432,900
2023-03-28	4.500	4.520	4.460	4.480	4.348	438,600
2023-03-27	4.480	4.500	4.480	4.480	4.348	264,700
2023-03-24	4.480	4.520	4.480	4.500	4.367	220,300
2023-03-23	4.480	4.520	4.480	4.500	4.367	228,500
2023-03-22	4.480	4.520	4.460	4.460	4.328	381,700
2023-03-21	4.420	4.500	4.420	4.480	4.348	202,400
2023-03-20	4.400	4.420	4.380	4.420	4.289	319,700
2023-03-17	4.380	4.400	4.360	4.400	4.270	371,300
2023-03-16	4.420	4.420	4.300	4.360	4.231	850,900
2023-03-15	4.360	4.460	4.360	4.400	4.270	331,600
2023-03-14	4.420	4.440	4.340	4.360	4.231	440,600
2023-03-13	4.540	4.560	4.400	4.400	4.270	425,900
2023-03-10	4.500	4.580	4.460	4.500	4.367	326,000
2023-03-09	4.540	4.540	4.480	4.500	4.367	296,000
2023-03-08	4.500	4.520	4.460	4.480	4.348	214,000
2023-03-07	4.420	4.540	4.420	4.480	4.348	347,800
2023-03-03	4.440	4.480	4.420	4.420	4.289	376,500
2023-03-02	4.500	4.520	4.440	4.440	4.309	338,100
2023-03-01	4.600	4.600	4.440	4.480	4.348	538,300
2023-02-28	4.580	4.640	4.520	4.560	4.425	750,500
2023-02-27	4.740	4.740	4.540	4.560	4.425	1,300,800
2023-02-24	4.760	4.780	4.700	4.720	4.581	710,600
2023-02-23	4.840	4.840	4.680	4.740	4.600	1,708,700
2023-02-22	4.860	4.920	4.860	4.880	4.736	184,000
2023-02-21	4.900	4.920	4.840	4.920	4.775	209,600
2023-02-20	4.780	4.920	4.780	4.900	4.755	273,400
2023-02-17	4.820	4.840	4.760	4.760	4.619	515,700
2023-02-16	4.780	4.840	4.740	4.820	4.678	369,900
2023-02-15	4.800	4.900	4.780	4.780	4.639	1,036,000
2023-02-14	5.050	5.100	4.820	4.820	4.678	2,824,800
2023-02-13	5.150	5.200	5.050	5.100	4.949	852,000
2023-02-10	5.150	5.200	5.100	5.150	4.998	413,600
2023-02-09	5.200	5.250	5.050	5.150	4.998	1,330,600
2023-02-08	5.350	5.400	5.150	5.200	5.046	1,550,800
2023-02-07	5.400	5.450	5.300	5.350	5.192	1,140,300
2023-02-06	5.450	5.450	5.250	5.400	5.241	1,054,800
2023-02-03	5.200	5.400	5.100	5.400	5.241	3,096,700

← NewerPage 15 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.