WORLD03 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.380	4.400	4.380	4.400	4.400	664
2026-07-22	4.400	4.400	4.360	4.400	4.400	7,245
2026-07-21	4.360	4.420	4.360	4.400	4.400	9,659
2026-07-20	4.400	4.400	4.360	4.360	4.360	3,372
2026-07-17	4.400	4.400	4.360	4.380	4.380	60,132
2026-07-16	4.360	4.400	4.360	4.400	4.400	29,218
2026-07-15	4.300	4.320	4.300	4.300	4.300	33,586
2026-07-14	4.300	4.300	4.240	4.280	4.280	9,007
2026-07-13	4.320	4.340	4.300	4.320	4.320	11,816
2026-07-10	4.340	4.360	4.320	4.340	4.340	15,063
2026-07-09	4.320	4.380	4.300	4.380	4.380	4,990
2026-07-08	4.300	4.340	4.300	4.320	4.320	3,775
2026-07-07	4.280	4.280	4.260	4.280	4.280	5,546
2026-07-06	4.300	4.300	4.280	4.300	4.300	2,705
2026-07-03	4.260	4.300	4.260	4.300	4.300	14,004
2026-07-02	4.240	4.280	4.240	4.260	4.260	736
2026-07-01	4.240	4.240	4.200	4.240	4.240	1,634
2026-06-30	4.240	4.240	4.180	4.240	4.240	41,635
2026-06-29	4.140	4.200	4.140	4.200	4.200	9,854
2026-06-26	4.120	4.120	4.060	4.100	4.100	28,406
2026-06-25	4.220	4.220	4.180	4.200	4.200	12,402
2026-06-24	4.140	4.220	4.140	4.220	4.220	7,709
2026-06-23	4.220	4.220	4.160	4.160	4.160	75,721
2026-06-22	4.300	4.300	4.220	4.280	4.280	30,311
2026-06-19	4.200	4.300	4.180	4.300	4.300	49,843
2026-06-18	4.200	4.200	4.200	4.200	4.200	1,449
2026-06-17	4.240	4.240	4.200	4.220	4.220	19,083
2026-06-16	4.280	4.280	4.220	4.240	4.240	5,136
2026-06-15	4.240	4.300	4.240	4.240	4.240	9,120
2026-06-12	4.180	4.260	4.180	4.240	4.240	8,003
2026-06-11	4.180	4.180	4.120	4.160	4.160	8,001
2026-06-10	4.260	4.260	4.200	4.200	4.200	63,318
2026-06-09	4.280	4.340	4.240	4.340	4.340	19,457
2026-06-08	4.300	4.300	4.240	4.280	4.280	21,048
2026-06-05	4.360	4.360	4.300	4.320	4.320	4,003
2026-06-04	4.320	4.340	4.300	4.320	4.320	30,618
2026-06-03	4.380	4.380	4.380	4.380	4.380	0
2026-06-02	4.380	4.400	4.340	4.380	4.380	75,482
2026-06-01	4.400	4.400	4.400	4.400	4.400	0
2026-05-29	4.320	4.400	4.320	4.400	4.400	10,064
2026-05-28	4.320	4.360	4.300	4.360	4.360	50,820
2026-05-27	4.340	4.340	4.300	4.320	4.320	15,946
2026-05-26	4.340	4.340	4.280	4.340	4.340	19,798
2026-05-25	4.300	4.380	4.300	4.380	4.380	4,225
2026-05-22	4.280	4.300	4.280	4.300	4.300	5,292
2026-05-21	4.280	4.280	4.260	4.260	4.260	14,916
2026-05-20	4.280	4.280	4.200	4.240	4.240	11,133
2026-05-19	4.260	4.280	4.220	4.280	4.280	6,582
2026-05-18	4.280	4.300	4.260	4.280	4.280	21,009
2026-05-15	4.280	4.320	4.280	4.320	4.320	22,351
2026-05-14	4.240	4.300	4.240	4.300	4.300	5,831
2026-05-13	4.240	4.240	4.180	4.220	4.220	9,735
2026-05-12	4.240	4.240	4.200	4.220	4.220	13,590
2026-05-11	4.280	4.280	4.240	4.260	4.260	3,486
2026-05-08	4.260	4.260	4.220	4.240	4.240	7,658
2026-05-07	4.260	4.280	4.200	4.260	4.260	2,849
2026-05-06	4.240	4.260	4.200	4.200	4.200	18,060
2026-05-05	4.160	4.220	4.160	4.220	4.220	7,116
2026-05-04	4.100	4.100	4.100	4.100	4.100	0
2026-05-01	4.100	4.100	4.100	4.100	4.100	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.