WORLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 23,195 |
| 2026-01-28 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 22,018 |
| 2026-01-27 | 3.780 | 3.840 | 3.780 | 3.800 | 3.800 | 15,059 |
| 2026-01-26 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 16,677 |
| 2026-01-23 | 3.760 | 3.820 | 3.760 | 3.780 | 3.780 | 12,046 |
| 2026-01-22 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 9,613 |
| 2026-01-21 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 41,824 |
| 2026-01-20 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 10,800 |
| 2026-01-19 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 1,280 |
| 2026-01-16 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 2,138 |
| 2026-01-15 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 15,481 |
| 2026-01-14 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 26,304 |
| 2026-01-13 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 41,284 |
| 2026-01-12 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 13,431 |
| 2026-01-09 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 6,486 |
| 2026-01-08 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 3,212 |
| 2026-01-07 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 4,955 |
| 2026-01-06 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 32,879 |
| 2026-01-05 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 27,389 |
| 2025-12-30 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 3,641 |
| 2025-12-29 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 26,591 |
| 2025-12-26 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 599 |
| 2025-12-25 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 13,587 |
| 2025-12-24 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 4,668 |
| 2025-12-23 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 6,150 |
| 2025-12-22 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 3,359 |
| 2025-12-19 | 3.680 | 3.720 | 3.680 | 3.700 | 3.700 | 4,205 |
| 2025-12-18 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 22,671 |
| 2025-12-17 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 21,907 |
| 2025-12-16 | 3.740 | 3.740 | 3.680 | 3.700 | 3.700 | 27,612 |
| 2025-12-15 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 9,319 |
| 2025-12-12 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 3,660 |
| 2025-12-11 | 3.900 | 3.900 | 3.840 | 3.880 | 3.880 | 12,476 |
| 2025-12-09 | 3.860 | 3.900 | 3.860 | 3.880 | 3.880 | 14,615 |
| 2025-12-08 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 4,761 |
| 2025-12-04 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 18,525 |
| 2025-12-03 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 7,561 |
| 2025-12-02 | 3.880 | 3.880 | 3.840 | 3.880 | 3.880 | 8,028 |
| 2025-12-01 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 1,961 |
| 2025-11-28 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 9,673 |
| 2025-11-27 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 29,239 |
| 2025-11-26 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 71,601 |
| 2025-11-25 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 9,592 |
| 2025-11-24 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 4,584 |
| 2025-11-21 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 260,624 |
| 2025-11-20 | 3.920 | 3.920 | 3.900 | 3.920 | 3.920 | 11,805 |
| 2025-11-19 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 28,614 |
| 2025-11-18 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 20,010 |
| 2025-11-17 | 3.840 | 3.880 | 3.840 | 3.860 | 3.860 | 17,170 |
| 2025-11-14 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 15,994 |
| 2025-11-13 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 18,309 |
| 2025-11-12 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 16,580 |
| 2025-11-11 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 15,648 |
| 2025-11-10 | 3.820 | 3.820 | 3.780 | 3.820 | 3.820 | 16,056 |
| 2025-11-07 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 16,405 |
| 2025-11-06 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 11,157 |
| 2025-11-05 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 9,289 |
| 2025-11-04 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 5,488 |
| 2025-11-03 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 61,002 |
| 2025-10-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 9,163 |
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.