WORLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.100 | 4.160 | 4.100 | 4.100 | 4.100 | 8,406 |
| 2026-04-29 | 4.100 | 4.160 | 4.080 | 4.140 | 4.140 | 15,338 |
| 2026-04-28 | 4.120 | 4.120 | 4.100 | 4.120 | 4.120 | 2,995 |
| 2026-04-27 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 9,264 |
| 2026-04-24 | 4.040 | 4.080 | 4.000 | 4.040 | 4.040 | 43,521 |
| 2026-04-23 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 12,605 |
| 2026-04-22 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 15,950 |
| 2026-04-21 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 20,977 |
| 2026-04-20 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 9,134 |
| 2026-04-17 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 13,101 |
| 2026-04-16 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 49,884 |
| 2026-04-10 | 3.820 | 3.820 | 3.700 | 3.720 | 3.720 | 32,171 |
| 2026-04-09 | 3.820 | 3.820 | 3.680 | 3.700 | 3.700 | 2,106 |
| 2026-04-08 | 3.760 | 3.800 | 3.700 | 3.760 | 3.760 | 15,748 |
| 2026-04-07 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 6,649 |
| 2026-04-03 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 869 |
| 2026-04-02 | 3.700 | 3.700 | 3.640 | 3.700 | 3.700 | 23,919 |
| 2026-04-01 | 3.660 | 3.720 | 3.660 | 3.700 | 3.700 | 10,500 |
| 2026-03-31 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 21,206 |
| 2026-03-30 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 21,950 |
| 2026-03-27 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 2,377 |
| 2026-03-26 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 762 |
| 2026-03-25 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 3,218 |
| 2026-03-24 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 2,121 |
| 2026-03-23 | 3.700 | 3.740 | 3.680 | 3.680 | 3.680 | 13,510 |
| 2026-03-20 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 25,410 |
| 2026-03-19 | 3.720 | 3.780 | 3.720 | 3.720 | 3.720 | 10,006 |
| 2026-03-18 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 7,635 |
| 2026-03-17 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 6,128 |
| 2026-03-16 | 3.680 | 3.780 | 3.640 | 3.740 | 3.740 | 53,821 |
| 2026-03-13 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 2,595 |
| 2026-03-12 | 3.680 | 3.680 | 3.660 | 3.680 | 3.680 | 3,370 |
| 2026-03-11 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 58,333 |
| 2026-03-10 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 8,479 |
| 2026-03-09 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 29,061 |
| 2026-03-06 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 6,020,401 |
| 2026-03-05 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 5,880 |
| 2026-03-04 | 3.560 | 3.600 | 3.480 | 3.580 | 3.580 | 66,203 |
| 2026-03-02 | 3.600 | 3.620 | 3.500 | 3.560 | 3.560 | 14,259 |
| 2026-02-27 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 23,958 |
| 2026-02-26 | 3.600 | 3.680 | 3.580 | 3.680 | 3.680 | 16,503 |
| 2026-02-25 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 19,855 |
| 2026-02-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 980 |
| 2026-02-23 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 28,119 |
| 2026-02-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,418 |
| 2026-02-19 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 31,568 |
| 2026-02-18 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 2,836 |
| 2026-02-17 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 5,014 |
| 2026-02-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15,157 |
| 2026-02-13 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 16,808 |
| 2026-02-12 | 3.760 | 3.760 | 3.740 | 3.760 | 3.760 | 5,853 |
| 2026-02-11 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,992 |
| 2026-02-10 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 5,928 |
| 2026-02-09 | 3.680 | 3.780 | 3.680 | 3.760 | 3.760 | 5,266 |
| 2026-02-06 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 32,988 |
| 2026-02-05 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 3,895 |
| 2026-02-04 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 13,404 |
| 2026-02-03 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 78,044 |
| 2026-02-02 | 3.780 | 3.780 | 3.740 | 3.780 | 3.780 | 28,574 |
| 2026-01-30 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 2,702 |
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.