World Flex PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.150	5.200	5.100	5.200	5.046	1,070,900
2023-02-01	5.150	5.300	5.150	5.150	4.998	800,600
2023-01-31	5.250	5.250	5.100	5.200	5.046	1,096,000
2023-01-30	5.150	5.250	5.100	5.200	5.046	1,864,200
2023-01-27	4.880	5.300	4.880	5.250	5.095	6,715,800
2023-01-26	4.880	4.880	4.820	4.860	4.716	826,300
2023-01-25	4.860	4.900	4.840	4.880	4.736	1,205,000
2023-01-24	4.900	4.920	4.880	4.880	4.736	630,100
2023-01-23	4.920	4.940	4.880	4.900	4.755	596,400
2023-01-20	4.940	4.940	4.840	4.900	4.755	860,100
2023-01-19	4.880	4.920	4.880	4.900	4.755	707,300
2023-01-18	4.900	4.920	4.820	4.860	4.716	2,064,300
2023-01-17	4.760	4.880	4.740	4.840	4.697	1,418,200
2023-01-16	4.620	4.840	4.600	4.760	4.619	1,812,500
2023-01-13	4.700	4.700	4.600	4.620	4.484	1,018,200
2023-01-12	4.700	4.740	4.660	4.700	4.561	549,300
2023-01-11	4.600	4.720	4.580	4.680	4.542	1,024,100
2023-01-10	4.540	4.620	4.540	4.580	4.445	847,100
2023-01-09	4.580	4.620	4.520	4.560	4.425	1,064,300
2023-01-06	4.580	4.600	4.560	4.580	4.445	329,800
2023-01-05	4.620	4.660	4.580	4.580	4.445	538,400
2023-01-04	4.680	4.680	4.560	4.620	4.484	638,800
2023-01-03	4.660	4.720	4.660	4.680	4.542	524,500
2022-12-30	4.680	4.720	4.640	4.660	4.522	559,500
2022-12-29	4.700	4.760	4.680	4.680	4.542	586,700
2022-12-28	4.640	4.800	4.620	4.680	4.542	1,224,800
2022-12-27	4.680	4.720	4.620	4.640	4.503	1,012,400
2022-12-26	4.520	4.760	4.520	4.680	4.542	1,455,500
2022-12-23	4.420	4.540	4.400	4.480	4.348	966,300
2022-12-22	4.360	4.400	4.340	4.380	4.251	493,100
2022-12-21	4.300	4.360	4.280	4.340	4.212	328,400
2022-12-20	4.360	4.360	4.280	4.300	4.173	628,400
2022-12-19	4.400	4.420	4.340	4.340	4.212	512,100
2022-12-16	4.400	4.400	4.380	4.380	4.251	476,200
2022-12-15	4.460	4.480	4.400	4.400	4.270	519,400
2022-12-14	4.500	4.500	4.440	4.460	4.328	439,300
2022-12-13	4.480	4.520	4.460	4.460	4.328	650,200
2022-12-09	4.520	4.540	4.480	4.480	4.348	496,200
2022-12-08	4.560	4.620	4.480	4.480	4.348	1,005,800
2022-12-07	4.620	4.660	4.520	4.520	4.387	741,200
2022-12-06	4.640	4.700	4.620	4.620	4.484	422,500
2022-12-02	4.660	4.680	4.640	4.640	4.503	397,000
2022-12-01	4.720	4.780	4.680	4.680	4.542	550,200
2022-11-30	4.640	4.720	4.640	4.720	4.581	359,500
2022-11-29	4.740	4.740	4.600	4.640	4.503	735,800
2022-11-28	4.720	4.740	4.700	4.700	4.561	461,900
2022-11-25	4.740	4.760	4.680	4.720	4.581	773,500
2022-11-24	4.540	5.050	4.540	4.740	4.600	4,240,100
2022-11-23	4.500	4.540	4.480	4.540	4.406	547,000
2022-11-22	4.500	4.540	4.480	4.500	4.367	944,700
2022-11-21	4.340	4.500	4.340	4.480	4.348	1,060,800
2022-11-18	4.420	4.420	4.320	4.380	4.251	877,800
2022-11-17	4.460	4.480	4.380	4.420	4.289	996,600
2022-11-16	4.340	4.480	4.340	4.460	4.328	2,538,100
2022-11-15	4.720	4.720	4.320	4.320	4.192	6,805,300
2022-11-14	4.800	4.840	4.700	4.700	4.561	1,480,600
2022-11-11	4.880	4.980	4.800	4.800	4.658	4,461,200
2022-11-10	5.000	5.150	4.860	4.880	4.736	11,669,300
2022-11-09	6.100	6.100	6.000	6.100	5.920	351,900
2022-11-08	6.050	6.100	6.050	6.100	5.920	128,500

← NewerPage 16 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.