KTAM Gold ETF Tracker (BKK:GLD)
Thailand · Delayed Price · Currency is THB 4.340
+0.020 (0.46%)
Last updated: Aug 25, 2025
BKK:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.33 | 4.33 | 4.31 | 4.32 | - | -0.23% | 247,249 |
| Aug 21, 2025 | 4.32 | 4.34 | 4.32 | 4.33 | - | 0.46% | 266,700 |
| Aug 20, 2025 | 4.30 | 4.31 | 4.29 | 4.31 | - | - | 386,700 |
| Aug 19, 2025 | 4.30 | 4.32 | 4.30 | 4.31 | - | -0.23% | 279,200 |
| Aug 18, 2025 | 4.30 | 4.33 | 4.30 | 4.32 | - | 0.23% | 251,900 |
| Aug 15, 2025 | 4.31 | 4.33 | 4.30 | 4.31 | - | -0.23% | 486,300 |
| Aug 14, 2025 | 4.31 | 4.33 | 4.31 | 4.32 | - | 0.23% | 857,800 |
| Aug 13, 2025 | 4.34 | 4.34 | 4.30 | 4.31 | - | -1.15% | 2,949,900 |
| Aug 8, 2025 | 4.35 | 4.37 | 4.34 | 4.36 | - | 0.23% | 541,900 |
| Aug 7, 2025 | 4.35 | 4.35 | 4.33 | 4.35 | - | - | 361,500 |
| Aug 6, 2025 | 4.35 | 4.35 | 4.33 | 4.35 | - | 0.46% | 327,200 |
| Aug 5, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | - | - | 503,300 |
| Aug 4, 2025 | 4.31 | 4.33 | 4.30 | 4.33 | - | 0.46% | 1,327,700 |
| Aug 1, 2025 | 4.31 | 4.32 | 4.30 | 4.31 | - | -0.23% | 699,400 |
| Jul 31, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | - | -0.23% | 1,007,800 |
| Jul 30, 2025 | 4.32 | 4.33 | 4.31 | 4.33 | - | 0.23% | 1,054,500 |
| Jul 29, 2025 | 4.30 | 4.32 | 4.29 | 4.32 | - | -0.23% | 2,073,000 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | - | 0.23% | 593,700 |
| Jul 24, 2025 | 4.33 | 4.34 | 4.31 | 4.32 | - | -1.14% | 1,374,200 |
| Jul 23, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | - | 0.69% | 1,669,000 |
| Jul 22, 2025 | 4.35 | 4.36 | 4.34 | 4.34 | - | - | 434,300 |
| Jul 21, 2025 | 4.33 | 4.34 | 4.32 | 4.34 | - | 0.23% | 821,900 |
| Jul 18, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | - | 0.23% | 291,400 |
| Jul 17, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | - | -0.23% | 534,500 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | - | -0.23% | 145,300 |
| Jul 15, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | - | - | 299,800 |
| Jul 14, 2025 | 4.30 | 4.34 | 4.29 | 4.34 | - | 0.70% | 1,785,000 |
| Jul 11, 2025 | 4.29 | 4.32 | 4.29 | 4.31 | - | 0.70% | 434,900 |
| Jul 9, 2025 | 4.28 | 4.29 | 4.27 | 4.28 | - | - | 332,100 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | - | -0.47% | 1,042,300 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | - | -0.23% | 881,200 |
| Jul 4, 2025 | 4.31 | 4.31 | 4.29 | 4.31 | - | - | 308,700 |
| Jul 3, 2025 | 4.32 | 4.32 | 4.30 | 4.31 | - | - | 285,700 |
| Jul 2, 2025 | 4.32 | 4.32 | 4.30 | 4.31 | - | - | 180,000 |
| Jul 1, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | - | 0.94% | 816,600 |
| Jun 30, 2025 | 4.26 | 4.27 | 4.25 | 4.27 | - | - | 729,400 |
| Jun 27, 2025 | 4.31 | 4.32 | 4.27 | 4.27 | - | -1.39% | 1,032,800 |
| Jun 26, 2025 | 4.32 | 4.33 | 4.31 | 4.33 | - | -0.23% | 464,600 |
| Jun 25, 2025 | 4.34 | 4.34 | 4.33 | 4.34 | - | -0.23% | 763,400 |
| Jun 24, 2025 | 4.40 | 4.40 | 4.34 | 4.35 | - | -1.58% | 1,602,000 |
| Jun 23, 2025 | 4.44 | 4.44 | 4.41 | 4.42 | - | 0.45% | 837,200 |
| Jun 20, 2025 | 4.38 | 4.40 | 4.37 | 4.40 | - | -0.23% | 341,300 |
| Jun 19, 2025 | 4.41 | 4.42 | 4.40 | 4.41 | - | - | 619,800 |
| Jun 18, 2025 | 4.40 | 4.42 | 4.38 | 4.41 | - | 0.23% | 1,065,200 |
| Jun 17, 2025 | 4.43 | 4.43 | 4.38 | 4.40 | - | -0.90% | 1,971,600 |
| Jun 16, 2025 | 4.45 | 4.46 | 4.43 | 4.44 | - | - | 1,970,600 |
| Jun 13, 2025 | 4.41 | 4.44 | 4.41 | 4.44 | - | 2.07% | 3,286,500 |
| Jun 12, 2025 | 4.32 | 4.36 | 4.32 | 4.35 | - | 0.46% | 1,414,700 |
| Jun 11, 2025 | 4.32 | 4.34 | 4.32 | 4.33 | - | - | 532,500 |
| Jun 10, 2025 | 4.30 | 4.33 | 4.29 | 4.33 | - | 0.46% | 539,800 |