World Flex PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.970	1.030	0.970	1.000	1.000	230,800
2026-07-17	1.000	1.000	0.980	1.000	1.000	6,503
2026-07-16	0.980	1.010	0.960	0.990	0.990	22,506
2026-07-15	1.000	1.030	0.980	1.000	1.000	223,211
2026-07-14	1.000	1.000	0.950	0.970	0.970	59,800
2026-07-13	0.990	1.000	0.960	0.990	0.990	32,300
2026-07-10	0.960	1.010	0.960	0.980	0.980	355,200
2026-07-09	0.980	0.980	0.940	0.960	0.960	79,313
2026-07-08	0.980	0.980	0.960	0.960	0.960	57,107
2026-07-07	0.980	0.980	0.960	0.980	0.980	52,944
2026-07-06	0.960	0.990	0.950	0.970	0.970	163,410
2026-07-03	0.950	0.960	0.910	0.960	0.960	422,904
2026-07-02	0.950	0.960	0.940	0.950	0.950	48,112
2026-07-01	0.970	0.970	0.920	0.940	0.940	164,809
2026-06-30	1.000	1.000	0.900	0.950	0.950	366,109
2026-06-29	1.000	1.020	0.960	0.960	0.960	95,603
2026-06-26	1.000	1.030	0.990	1.010	1.010	99,500
2026-06-25	0.990	1.020	0.980	0.990	0.990	220,600
2026-06-24	1.010	1.010	0.990	0.990	0.990	54,508
2026-06-23	1.000	1.030	0.990	0.990	0.990	22,801
2026-06-22	1.030	1.030	0.990	1.000	1.000	15,846
2026-06-19	1.020	1.020	1.000	1.020	1.020	46,211
2026-06-18	1.010	1.030	1.000	1.020	1.020	207,529
2026-06-17	0.990	1.010	0.980	0.990	0.990	83,519
2026-06-16	0.980	1.000	0.980	0.990	0.990	12,901
2026-06-15	0.970	0.990	0.950	0.980	0.980	45,001
2026-06-12	0.980	0.980	0.970	0.970	0.970	7,400
2026-06-11	0.960	0.990	0.960	0.980	0.980	3,600
2026-06-10	0.940	0.980	0.940	0.960	0.960	151,800
2026-06-09	0.970	1.000	0.960	0.960	0.960	29,200
2026-06-08	0.970	0.970	0.950	0.970	0.970	20,507
2026-06-05	0.990	1.000	0.970	0.970	0.970	60,536
2026-06-04	0.970	1.030	0.970	1.000	1.000	159,020
2026-06-02	0.990	1.000	0.940	0.980	0.980	167,714
2026-05-29	0.990	1.000	0.970	0.990	0.990	78,104
2026-05-28	0.990	1.010	0.970	1.010	1.010	18,025
2026-05-27	0.970	1.010	0.970	1.010	1.010	23,960
2026-05-26	1.010	1.030	0.970	0.990	0.990	28,800
2026-05-25	1.020	1.020	0.990	1.020	1.020	54,301
2026-05-22	1.000	1.020	0.960	1.020	1.020	7,721
2026-05-21	1.000	1.000	0.900	1.000	1.000	75,332
2026-05-20	0.980	1.030	0.980	1.000	1.000	74,600
2026-05-19	0.990	1.000	0.970	0.980	0.980	10,100
2026-05-18	1.000	1.010	0.980	0.990	0.990	65,700
2026-05-15	1.010	1.010	0.990	1.010	1.010	28,101
2026-05-14	1.000	1.040	1.000	1.010	1.010	716,701
2026-05-13	0.960	1.000	0.960	1.000	1.000	56,216
2026-05-12	0.980	0.980	0.950	0.980	0.980	53,201
2026-05-11	0.980	1.020	0.980	0.980	0.980	135,753
2026-05-08	0.950	1.000	0.950	0.970	0.970	106,234
2026-05-07	0.970	1.000	0.950	0.950	0.950	31,276
2026-05-06	0.970	1.000	0.950	0.960	0.960	174,619
2026-05-05	1.020	1.020	0.970	0.970	0.970	90,600
2026-04-30	1.030	1.040	1.010	1.010	1.010	33,604
2026-04-29	1.050	1.080	1.020	1.050	1.050	42,137
2026-04-28	1.010	1.060	1.010	1.040	1.040	81,100
2026-04-27	1.040	1.040	1.000	1.000	1.000	44,410
2026-04-24	1.040	1.040	0.990	1.040	1.040	78,301
2026-04-23	1.050	1.050	1.040	1.050	1.050	22,503
2026-04-22	1.040	1.060	1.040	1.040	1.040	91,313

← NewerPage 2 of 20 · 1,168 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.