WORLD03 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.540 | 4.540 | 4.460 | 4.460 | 4.460 | 45,354 |
| 2026-10-15 | 4.560 | 5.450 | 4.500 | 4.520 | 4.520 | 9,847 |
| 2026-10-14 | 4.620 | 4.620 | 4.580 | 4.600 | 4.600 | 3,659 |
| 2026-10-12 | 4.600 | 4.620 | 4.600 | 4.600 | 4.600 | 27,856 |
| 2026-10-09 | 4.620 | 4.620 | 4.580 | 4.600 | 4.600 | 1,827 |
| 2026-10-08 | 4.600 | 4.620 | 4.580 | 4.600 | 4.600 | 5,241 |
| 2026-10-07 | 4.580 | 4.620 | 4.580 | 4.620 | 4.620 | 101,027 |
| 2026-10-06 | 4.560 | 4.600 | 4.560 | 4.560 | 4.560 | 6,410 |
| 2026-10-05 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 11,111 |
| 2026-10-02 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 4,622 |
| 2026-10-01 | 4.520 | 4.520 | 4.480 | 4.500 | 4.500 | 22,189 |
| 2026-09-30 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 19,319 |
| 2026-09-29 | 4.520 | 4.540 | 4.500 | 4.540 | 4.540 | 2,952 |
| 2026-09-28 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 6,223 |
| 2026-09-25 | 4.520 | 4.520 | 4.480 | 4.480 | 4.480 | 1,246 |
| 2026-09-24 | 4.500 | 4.520 | 4.480 | 4.480 | 4.480 | 1,228 |
| 2026-09-23 | 4.480 | 4.520 | 4.480 | 4.500 | 4.500 | 5,855 |
| 2026-09-22 | 4.480 | 4.500 | 4.460 | 4.460 | 4.460 | 11,940 |
| 2026-09-21 | 4.460 | 4.480 | 4.420 | 4.420 | 4.420 | 3,132 |
| 2026-09-18 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 5,730 |
| 2026-09-17 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 2,435 |
| 2026-09-16 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 9,459 |
| 2026-09-15 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 453 |
| 2026-09-14 | 4.360 | 4.400 | 4.360 | 4.360 | 4.360 | 29,183 |
| 2026-09-11 | 4.400 | 4.400 | 4.360 | 4.400 | 4.400 | 1,916 |
| 2026-09-10 | 4.380 | 4.400 | 4.360 | 4.400 | 4.400 | 21,563 |
| 2026-09-09 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 7,792 |
| 2026-09-08 | 4.460 | 4.460 | 4.440 | 4.460 | 4.460 | 2,068 |
| 2026-09-07 | 4.480 | 4.480 | 4.440 | 4.480 | 4.480 | 16,918 |
| 2026-09-04 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 311 |
| 2026-09-03 | 4.520 | 4.520 | 4.460 | 4.500 | 4.500 | 19,776 |
| 2026-09-02 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 110,082 |
| 2026-09-01 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 22,398 |
| 2026-08-31 | 4.560 | 4.560 | 4.460 | 4.540 | 4.540 | 1,635 |
| 2026-08-28 | 4.540 | 4.560 | 4.520 | 4.560 | 4.560 | 2,996 |
| 2026-08-27 | 4.520 | 4.520 | 4.480 | 4.520 | 4.520 | 20,743 |
| 2026-08-26 | 4.460 | 4.540 | 4.460 | 4.540 | 4.540 | 9,243 |
| 2026-08-25 | 4.520 | 4.520 | 4.460 | 4.480 | 4.480 | 5,126 |
| 2026-08-24 | 4.500 | 4.500 | 4.420 | 4.480 | 4.480 | 96,714 |
| 2026-08-21 | 4.520 | 4.520 | 4.440 | 4.500 | 4.500 | 5,123 |
| 2026-08-20 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 8,214 |
| 2026-08-19 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 3,414 |
| 2026-08-18 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 4,904 |
| 2026-08-17 | 4.560 | 4.560 | 4.540 | 4.560 | 4.560 | 117,013 |
| 2026-08-14 | 4.580 | 4.600 | 4.520 | 4.580 | 4.580 | 2,551 |
| 2026-08-13 | 4.560 | 4.580 | 4.540 | 4.580 | 4.580 | 916 |
| 2026-08-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2026-08-11 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 10,893 |
| 2026-08-10 | 4.580 | 4.580 | 4.520 | 4.560 | 4.560 | 5,745 |
| 2026-08-07 | 4.540 | 4.560 | 4.480 | 4.560 | 4.560 | 5,210 |
| 2026-08-06 | 4.540 | 4.540 | 4.460 | 4.480 | 4.480 | 10,582 |
| 2026-08-05 | 4.500 | 4.540 | 4.480 | 4.540 | 4.540 | 877 |
| 2026-08-04 | 4.460 | 4.540 | 4.460 | 4.460 | 4.460 | 4,669 |
| 2026-08-03 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 16,492 |
| 2026-07-31 | 4.420 | 4.440 | 4.400 | 4.440 | 4.440 | 12,653 |
| 2026-07-30 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 893 |
| 2026-07-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-07-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-07-27 | 4.380 | 4.380 | 4.360 | 4.380 | 4.380 | 10,743 |
| 2026-07-24 | 4.360 | 4.380 | 4.320 | 4.340 | 4.340 | 23,232 |
Page 1 of 3 · 129 trading daysOlder →
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.