WORLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.340 | 3.340 | 3.300 | 3.320 | 3.320 | 42,166 |
| 2025-07-31 | 3.360 | 3.440 | 3.360 | 3.400 | 3.400 | 16,915 |
| 2025-07-30 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 115,076 |
| 2025-07-29 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 10,569 |
| 2025-07-25 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 5,514 |
| 2025-07-24 | 3.420 | 3.420 | 3.380 | 3.420 | 3.420 | 5,009 |
| 2025-07-23 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 15,802 |
| 2025-07-22 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 21,231 |
| 2025-07-21 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 13,789 |
| 2025-07-18 | 3.380 | 3.380 | 3.320 | 3.360 | 3.360 | 2,000 |
| 2025-07-17 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 1,989 |
| 2025-07-16 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 9,018 |
| 2025-07-15 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 10,705 |
| 2025-07-14 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 22,841 |
| 2025-07-11 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 1,648 |
| 2025-07-09 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 1,687 |
| 2025-07-08 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 7,395 |
| 2025-07-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 7,499 |
| 2025-07-04 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 173,777 |
| 2025-07-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,669 |
| 2025-07-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 15,797 |
| 2025-07-01 | 3.220 | 3.280 | 3.220 | 3.260 | 3.260 | 42,331 |
| 2025-06-30 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 58,781 |
| 2025-06-27 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 145,413 |
| 2025-06-26 | 3.180 | 3.220 | 3.180 | 3.180 | 3.180 | 50,638 |
| 2025-06-25 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 17,244 |
| 2025-06-24 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 1,005 |
| 2025-06-23 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 13,355 |
| 2025-06-20 | 3.180 | 3.220 | 3.160 | 3.220 | 3.220 | 121,188 |
| 2025-06-19 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 6,730 |
| 2025-06-18 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 4,807 |
| 2025-06-17 | 3.220 | 3.240 | 3.200 | 3.240 | 3.240 | 31,662 |
| 2025-06-16 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 4,631 |
| 2025-06-13 | 3.200 | 3.220 | 3.160 | 3.200 | 3.200 | 137,577 |
| 2025-06-12 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 9,768 |
| 2025-06-11 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 57,783 |
| 2025-06-10 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 31,722 |
| 2025-06-09 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 22,256 |
| 2025-06-06 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 5,423 |
| 2025-06-05 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 44,518 |
| 2025-06-04 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 8,256 |
| 2025-05-30 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 45,326 |
| 2025-05-29 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 62,338 |
| 2025-05-28 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 28,411 |
| 2025-05-27 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 25,773 |
| 2025-05-26 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 18,438 |
| 2025-05-23 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 9,796 |
| 2025-05-22 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 2,832 |
| 2025-05-21 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 16,671 |
| 2025-05-20 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 28,900 |
| 2025-05-19 | 3.160 | 3.160 | 3.100 | 3.140 | 3.140 | 73,955 |
| 2025-05-16 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 35,298 |
| 2025-05-15 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 31,036 |
| 2025-05-14 | 3.100 | 3.180 | 3.080 | 3.180 | 3.180 | 56,111 |
| 2025-05-13 | 3.020 | 3.120 | 3.020 | 3.100 | 3.100 | 43,819 |
| 2025-05-09 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 2,087 |
| 2025-05-08 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 7,198 |
| 2025-05-07 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 12,169 |
| 2025-05-06 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 5,441 |
| 2025-05-02 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 29,795 |
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.