World Flex PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.200	6.200	6.000	6.050	5.871	670,500
2022-11-04	6.150	6.150	6.050	6.150	5.968	277,200
2022-11-03	5.850	6.100	5.850	6.100	5.920	1,141,500
2022-11-02	5.850	5.900	5.800	5.800	5.629	477,700
2022-11-01	5.850	5.850	5.750	5.850	5.677	511,200
2022-10-31	5.850	5.900	5.800	5.850	5.677	432,300
2022-10-28	5.850	5.900	5.800	5.850	5.677	227,800
2022-10-27	5.800	5.900	5.800	5.850	5.677	459,400
2022-10-26	5.900	6.000	5.750	5.800	5.629	1,251,300
2022-10-25	6.050	6.050	5.900	5.950	5.774	244,000
2022-10-21	6.100	6.150	6.000	6.000	5.823	684,900
2022-10-20	5.850	6.050	5.850	6.000	5.823	844,700
2022-10-19	5.900	5.950	5.800	5.850	5.677	549,100
2022-10-18	5.850	5.950	5.850	5.900	5.726	482,100
2022-10-17	6.000	6.050	5.750	5.850	5.677	1,059,900
2022-10-12	6.100	6.100	5.900	6.000	5.823	642,600
2022-10-11	6.300	6.300	5.950	6.000	5.823	2,780,400
2022-10-10	6.350	6.400	6.250	6.350	6.162	234,500
2022-10-07	6.400	6.450	6.300	6.400	6.211	410,100
2022-10-06	6.350	6.450	6.300	6.450	6.259	521,800
2022-10-05	6.250	6.350	6.250	6.300	6.114	364,800
2022-10-04	6.300	6.300	6.200	6.250	6.065	422,200
2022-10-03	6.250	6.350	6.150	6.200	6.017	742,900
2022-09-30	6.350	6.350	6.200	6.250	6.065	566,000
2022-09-29	6.400	6.500	6.300	6.300	6.114	524,300
2022-09-28	6.250	6.350	6.200	6.350	6.162	448,300
2022-09-27	6.500	6.600	6.300	6.350	6.162	1,667,400
2022-09-26	6.700	6.700	6.450	6.550	6.357	2,225,000
2022-09-23	6.850	6.850	6.700	6.700	6.502	773,000
2022-09-22	6.750	6.850	6.700	6.850	6.648	763,400
2022-09-21	6.800	6.850	6.750	6.750	6.551	503,500
2022-09-20	6.850	6.850	6.750	6.750	6.551	864,300
2022-09-19	6.900	6.950	6.800	6.800	6.599	1,058,000
2022-09-16	7.000	7.050	6.900	6.900	6.696	1,046,900
2022-09-15	6.850	7.000	6.750	7.000	6.793	3,927,200
2022-09-14	6.800	6.850	6.750	6.800	6.599	784,100
2022-09-13	6.800	6.850	6.750	6.800	6.599	807,700
2022-09-12	6.850	6.900	6.750	6.800	6.599	1,947,000
2022-09-09	6.900	6.900	6.800	6.800	6.599	554,200
2022-09-08	6.800	6.900	6.800	6.900	6.696	724,800
2022-09-07	6.800	6.850	6.750	6.800	6.599	1,108,700
2022-09-06	6.950	7.000	6.700	6.800	6.599	3,145,100
2022-09-05	6.950	7.000	6.950	6.950	6.745	256,000
2022-09-02	6.950	7.050	6.950	7.000	6.793	661,600
2022-09-01	7.000	7.050	6.950	7.000	6.793	441,300
2022-08-31	7.050	7.050	6.950	7.000	6.793	1,034,300
2022-08-30	7.100	7.100	7.000	7.050	6.842	409,100
2022-08-29	7.050	7.100	7.000	7.100	6.890	518,800
2022-08-26	7.100	7.150	7.050	7.050	6.842	597,300
2022-08-25	7.100	7.150	7.050	7.100	6.890	607,000
2022-08-24	7.100	7.150	7.000	7.100	6.890	816,600
2022-08-23	7.100	7.150	7.000	7.050	6.842	543,900
2022-08-22	7.150	7.200	7.050	7.100	6.890	1,270,900
2022-08-19	7.150	7.250	7.150	7.200	6.987	1,043,000
2022-08-18	7.200	7.250	7.150	7.200	6.987	861,000
2022-08-17	7.200	7.250	7.100	7.250	7.036	848,100
2022-08-16	7.150	7.200	7.100	7.150	6.939	471,800
2022-08-15	7.200	7.200	7.100	7.150	6.939	708,600
2022-08-11	7.250	7.300	7.100	7.150	6.939	1,673,200
2022-08-10	7.350	7.400	7.150	7.200	6.987	1,311,900

← NewerPage 17 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.