WORLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.900 | 3.980 | 3.880 | 3.900 | 3.900 | 43,082 |
| 2025-10-29 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 23,021 |
| 2025-10-28 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 15,435 |
| 2025-10-27 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 131,043 |
| 2025-10-24 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 21,544 |
| 2025-10-22 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 8,314 |
| 2025-10-21 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 5,903 |
| 2025-10-20 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 30,028 |
| 2025-10-17 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 75,491 |
| 2025-10-16 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 6,428 |
| 2025-10-15 | 3.760 | 3.780 | 3.720 | 3.760 | 3.760 | 68,366 |
| 2025-10-14 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 90,119 |
| 2025-10-10 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 50,666 |
| 2025-10-09 | 4.020 | 4.520 | 3.900 | 3.920 | 3.920 | 52,255 |
| 2025-10-08 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 53,359 |
| 2025-10-07 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 56,069 |
| 2025-10-06 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 19,222 |
| 2025-10-03 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 83,044 |
| 2025-10-02 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 137,015 |
| 2025-10-01 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 17,453 |
| 2025-09-30 | 3.700 | 3.700 | 2.720 | 3.680 | 3.680 | 54,698 |
| 2025-09-29 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 6,532 |
| 2025-09-26 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 20,148 |
| 2025-09-25 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 16,580 |
| 2025-09-24 | 3.660 | 3.680 | 3.620 | 3.680 | 3.680 | 14,774 |
| 2025-09-23 | 3.640 | 3.660 | 3.600 | 3.660 | 3.660 | 13,306 |
| 2025-09-22 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 45,088 |
| 2025-09-19 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 10,559 |
| 2025-09-18 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 21,262 |
| 2025-09-17 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 3,972 |
| 2025-09-16 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 3,103 |
| 2025-09-15 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 43,203 |
| 2025-09-12 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 6,774 |
| 2025-09-11 | 3.440 | 3.500 | 3.420 | 3.480 | 3.480 | 111,017 |
| 2025-09-10 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 365 |
| 2025-09-09 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 1,510 |
| 2025-09-08 | 3.480 | 3.480 | 3.420 | 3.460 | 3.460 | 18,413 |
| 2025-09-05 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 499 |
| 2025-09-04 | 3.440 | 3.440 | 3.380 | 3.420 | 3.420 | 41,157 |
| 2025-09-03 | 3.420 | 3.480 | 3.380 | 3.380 | 3.380 | 53,925 |
| 2025-09-02 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 4,421 |
| 2025-09-01 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 34,589 |
| 2025-08-29 | 3.420 | 3.480 | 3.420 | 3.440 | 3.440 | 13,505 |
| 2025-08-28 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 4,730 |
| 2025-08-27 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 8,253 |
| 2025-08-26 | 3.400 | 3.420 | 3.360 | 3.360 | 3.360 | 21,003 |
| 2025-08-25 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 180,043 |
| 2025-08-22 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 91,945 |
| 2025-08-21 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 5,225 |
| 2025-08-20 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 7,535 |
| 2025-08-19 | 3.420 | 3.420 | 3.340 | 3.360 | 3.360 | 86,199 |
| 2025-08-18 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 5,358 |
| 2025-08-15 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 16,674 |
| 2025-08-14 | 3.320 | 3.360 | 3.320 | 3.340 | 3.340 | 8,247 |
| 2025-08-13 | 3.300 | 3.360 | 3.280 | 3.340 | 3.340 | 9,116 |
| 2025-08-08 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 8,481 |
| 2025-08-07 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 11,924 |
| 2025-08-06 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 1,421 |
| 2025-08-05 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 75,131 |
| 2025-08-04 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 14,628 |
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.