WORLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 29,795 |
| 2025-04-30 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 5,782 |
| 2025-04-29 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 15,682 |
| 2025-04-28 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 19,118 |
| 2025-04-25 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 28,128 |
| 2025-04-24 | 2.900 | 2.900 | 2.840 | 2.900 | 2.900 | 6,967 |
| 2025-04-23 | 2.860 | 2.880 | 2.840 | 2.880 | 2.880 | 13,539 |
| 2025-04-22 | 2.760 | 2.780 | 2.760 | 2.760 | 2.760 | 16,481 |
| 2025-04-21 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 17,935 |
| 2025-04-18 | 2.840 | 2.840 | 2.800 | 2.840 | 2.840 | 6,096 |
| 2025-04-17 | 2.800 | 2.820 | 2.780 | 2.820 | 2.820 | 19,109 |
| 2025-04-16 | 2.840 | 2.840 | 2.820 | 2.840 | 2.840 | 25,699 |
| 2025-04-11 | 2.760 | 2.840 | 2.760 | 2.840 | 2.840 | 42,683 |
| 2025-04-10 | 2.940 | 2.940 | 2.880 | 2.900 | 2.900 | 75,891 |
| 2025-04-09 | 2.720 | 2.760 | 2.640 | 2.760 | 2.760 | 85,548 |
| 2025-04-08 | 2.760 | 2.800 | 2.760 | 2.800 | 2.800 | 120,521 |
| 2025-04-04 | 2.940 | 2.980 | 2.900 | 2.980 | 2.980 | 21,259 |
| 2025-04-03 | 3.040 | 3.060 | 3.000 | 3.060 | 3.060 | 38,854 |
| 2025-04-02 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 8,219 |
| 2025-04-01 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 11,828 |
| 2025-03-31 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 25,715 |
| 2025-03-28 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 8,488 |
| 2025-03-27 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 18,917 |
| 2025-03-26 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 12,619 |
| 2025-03-25 | 3.220 | 3.260 | 3.200 | 3.260 | 3.260 | 24,365 |
| 2025-03-24 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 16,596 |
| 2025-03-21 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 11,583 |
| 2025-03-20 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 23,677 |
| 2025-03-19 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 14,153 |
| 2025-03-18 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 23,310 |
| 2025-03-17 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 65,988 |
| 2025-03-14 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 10,560 |
| 2025-03-13 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 32,912 |
| 2025-03-12 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 41,155 |
| 2025-03-11 | 3.120 | 3.140 | 3.120 | 3.120 | 3.120 | 43,391 |
| 2025-03-10 | 3.300 | 3.300 | 3.180 | 3.200 | 3.200 | 77,122 |
| 2025-03-07 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 60,896 |
| 2025-03-06 | 3.320 | 3.320 | 3.280 | 3.300 | 3.300 | 49,442 |
| 2025-03-05 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 16,036 |
| 2025-03-04 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 75,041 |
| 2025-03-03 | 3.320 | 3.400 | 3.300 | 3.360 | 3.360 | 37,504 |
| 2025-02-28 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 50,455 |
| 2025-02-27 | 3.420 | 3.440 | 3.400 | 3.440 | 3.440 | 24,741 |
| 2025-02-26 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 5,723 |
| 2025-02-25 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 48,516 |
| 2025-02-24 | 3.420 | 3.460 | 3.400 | 3.460 | 3.460 | 58,255 |
| 2025-02-21 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 36,587 |
| 2025-02-20 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 18,816 |
| 2025-02-19 | 3.440 | 3.480 | 3.420 | 3.480 | 3.480 | 73,324 |
| 2025-02-18 | 3.460 | 3.480 | 3.420 | 3.480 | 3.480 | 63,105 |
| 2025-02-17 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 78,143 |
| 2025-02-14 | 3.420 | 3.440 | 3.400 | 3.440 | 3.440 | 19,869 |
| 2025-02-13 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 53,388 |
| 2025-02-11 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 70,950 |
| 2025-02-10 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 61,277 |
| 2025-02-07 | 3.420 | 3.440 | 3.380 | 3.440 | 3.440 | 175,859 |
| 2025-02-06 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 6,105,827 |
| 2025-02-05 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 32,519 |
| 2025-02-04 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 49,616 |
| 2025-02-03 | 3.300 | 3.380 | 3.280 | 3.380 | 3.380 | 45,139 |
← NewerPage 7 of 7 · 420 trading days
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.