World Flex PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.200	7.400	7.200	7.350	7.133	698,800
2022-08-08	7.300	7.400	7.200	7.200	6.987	505,600
2022-08-05	7.300	7.300	7.200	7.300	7.084	269,600
2022-08-04	7.150	7.300	7.150	7.250	7.036	1,334,100
2022-08-03	7.200	7.200	7.100	7.100	6.890	575,300
2022-08-02	7.200	7.350	7.100	7.150	6.939	1,518,800
2022-08-01	7.100	7.200	7.100	7.150	6.939	470,800
2022-07-27	7.150	7.150	7.050	7.050	6.842	541,500
2022-07-26	7.150	7.200	7.100	7.100	6.890	437,800
2022-07-25	7.200	7.200	7.100	7.200	6.987	304,200
2022-07-22	7.150	7.200	7.100	7.150	6.939	353,500
2022-07-21	7.100	7.150	7.050	7.150	6.939	129,700
2022-07-20	7.100	7.200	7.100	7.100	6.890	297,300
2022-07-19	7.050	7.150	7.050	7.150	6.939	393,200
2022-07-18	7.050	7.100	7.050	7.050	6.842	425,900
2022-07-15	7.050	7.100	6.950	7.050	6.842	517,700
2022-07-14	7.100	7.150	7.050	7.050	6.842	451,200
2022-07-12	7.100	7.200	7.050	7.200	6.987	524,000
2022-07-11	7.200	7.200	7.100	7.200	6.987	486,200
2022-07-08	7.200	7.250	7.150	7.150	6.939	439,600
2022-07-07	7.000	7.250	7.000	7.250	7.036	621,500
2022-07-06	7.050	7.100	7.000	7.050	6.842	764,700
2022-07-05	7.150	7.250	7.000	7.100	6.890	648,900
2022-07-04	7.250	7.250	7.050	7.200	6.987	1,001,100
2022-07-01	7.250	7.250	7.150	7.250	7.036	336,100
2022-06-30	7.350	7.400	7.200	7.250	7.036	483,900
2022-06-29	7.350	7.400	7.300	7.350	7.133	555,200
2022-06-28	7.350	7.450	7.250	7.350	7.133	1,509,300
2022-06-27	7.300	7.350	7.250	7.300	7.084	578,200
2022-06-24	7.300	7.350	7.250	7.300	7.084	367,800
2022-06-23	7.150	7.400	7.150	7.300	7.084	1,133,400
2022-06-22	7.350	7.350	7.100	7.150	6.939	3,000,200
2022-06-21	7.450	7.500	7.250	7.350	7.133	3,248,300
2022-06-20	7.550	7.550	7.350	7.500	7.278	773,700
2022-06-17	7.500	7.600	7.450	7.550	7.327	910,500
2022-06-16	7.650	7.750	7.550	7.550	7.327	1,704,400
2022-06-15	7.700	7.750	7.550	7.650	7.424	1,507,700
2022-06-14	7.600	7.750	7.550	7.650	7.424	1,231,200
2022-06-13	7.800	7.800	7.650	7.650	7.424	2,442,500
2022-06-10	7.850	7.900	7.750	7.900	7.667	1,358,900
2022-06-09	7.850	7.950	7.800	7.850	7.618	829,900
2022-06-08	7.850	7.900	7.800	7.850	7.618	801,400
2022-06-07	7.850	7.900	7.800	7.850	7.618	765,200
2022-06-06	7.900	7.950	7.800	7.850	7.618	1,959,500
2022-06-02	8.050	8.100	7.900	7.950	7.715	2,369,000
2022-06-01	8.150	8.300	8.000	8.050	7.812	12,945,600
2022-05-31	8.000	8.150	7.900	8.100	7.861	4,859,500
2022-05-30	7.950	8.000	7.900	8.000	7.764	1,014,200
2022-05-27	8.000	8.000	7.900	7.950	7.715	353,200
2022-05-26	7.850	8.000	7.850	8.000	7.764	1,270,500
2022-05-25	8.000	8.050	7.850	7.850	7.618	1,321,800
2022-05-24	7.900	8.050	7.850	8.000	7.764	2,814,500
2022-05-23	7.800	7.900	7.800	7.900	7.667	468,700
2022-05-20	7.800	7.850	7.750	7.800	7.570	730,300
2022-05-19	7.700	7.800	7.700	7.750	7.521	816,200
2022-05-18	7.850	7.850	7.700	7.850	7.618	1,634,500
2022-05-17	7.700	7.850	7.700	7.800	7.570	1,194,000
2022-05-13	7.700	7.800	7.600	7.750	7.521	1,732,600
2022-05-12	7.950	7.950	7.600	7.600	7.376	3,210,900
2022-05-11	7.800	8.050	7.750	7.950	7.715	3,895,900

← NewerPage 18 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.