KTAM Gold ETF Tracker (BKK:GLD)
Thailand · Delayed Price · Currency is THB 5.33
-0.01 (-0.19%)
At close: Dec 4, 2025
BKK:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | -0.19% | 886,439 |
| Dec 3, 2025 | 5.34 | 5.35 | 5.32 | 5.34 | 5.34 | 0.38% | 653,361 |
| Dec 2, 2025 | 5.36 | 5.37 | 5.32 | 5.32 | 5.32 | -1.48% | 1,865,376 |
| Dec 1, 2025 | 5.40 | 5.41 | 5.36 | 5.40 | 5.40 | 1.12% | 3,647,694 |
| Nov 28, 2025 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 0.56% | 3,760,267 |
| Nov 27, 2025 | 5.30 | 5.31 | 5.29 | 5.31 | 5.31 | 0.19% | 861,099 |
| Nov 26, 2025 | 5.34 | 5.34 | 5.28 | 5.30 | 5.30 | 0.38% | 1,372,244 |
| Nov 25, 2025 | 5.25 | 5.30 | 5.25 | 5.28 | 5.28 | 1.54% | 1,780,113 |
| Nov 24, 2025 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | -0.19% | 2,189,824 |
| Nov 21, 2025 | 5.23 | 5.23 | 5.18 | 5.21 | 5.21 | -0.38% | 2,146,399 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.23 | -0.38% | 972,107 |
| Nov 19, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.35% | 838,940 |
| Nov 18, 2025 | 5.17 | 5.19 | 5.14 | 5.18 | 5.18 | -1.15% | 1,428,937 |
| Nov 17, 2025 | 5.30 | 5.30 | 5.18 | 5.24 | 5.24 | -1.50% | 4,405,638 |
| Nov 14, 2025 | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | -1.66% | 5,181,596 |
| Nov 13, 2025 | 5.37 | 5.42 | 5.36 | 5.41 | 5.41 | 1.88% | 3,261,712 |
| Nov 12, 2025 | 5.31 | 5.31 | 5.26 | 5.31 | 5.31 | - | 3,309,520 |
| Nov 11, 2025 | 5.28 | 5.33 | 5.28 | 5.31 | 5.31 | 1.92% | 3,818,334 |
| Nov 10, 2025 | 5.17 | 5.23 | 5.16 | 5.21 | 5.21 | 1.36% | 3,082,480 |
| Nov 7, 2025 | 5.13 | 5.15 | 5.12 | 5.14 | 5.14 | 0.19% | 740,829 |
| Nov 6, 2025 | 5.11 | 5.14 | 5.11 | 5.13 | 5.13 | 0.39% | 1,268,726 |
| Nov 5, 2025 | 5.09 | 5.12 | 5.07 | 5.11 | 5.11 | -0.78% | 1,077,701 |
| Nov 4, 2025 | 5.13 | 5.15 | 5.12 | 5.15 | 5.15 | -0.39% | 1,425,521 |
| Nov 3, 2025 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 0.98% | 2,351,971 |
| Oct 31, 2025 | 5.10 | 5.14 | 5.09 | 5.12 | 5.12 | 0.59% | 4,077,828 |
| Oct 30, 2025 | 5.02 | 5.09 | 4.97 | 5.09 | 5.09 | -0.59% | 3,425,654 |
| Oct 29, 2025 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 2.40% | 5,991,518 |
| Oct 28, 2025 | 5.16 | 5.17 | 4.88 | 5.00 | 5.00 | -3.85% | 16,762,500 |
| Oct 27, 2025 | 5.27 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 3,238,802 |
| Oct 24, 2025 | 5.29 | 5.35 | 5.28 | 5.28 | 5.28 | -0.19% | 4,281,256 |
| Oct 22, 2025 | 5.21 | 5.37 | 5.21 | 5.29 | 5.29 | -3.99% | 12,944,580 |
| Oct 21, 2025 | 5.62 | 5.63 | 5.51 | 5.51 | 5.51 | - | 5,788,924 |
| Oct 20, 2025 | 5.50 | 5.54 | 5.50 | 5.51 | 5.51 | -2.65% | 6,775,186 |
| Oct 17, 2025 | 5.62 | 5.69 | 5.61 | 5.66 | 5.66 | 2.72% | 8,681,463 |
| Oct 16, 2025 | 5.49 | 5.53 | 5.48 | 5.51 | 5.51 | 0.92% | 6,665,988 |
| Oct 15, 2025 | 5.45 | 5.49 | 5.44 | 5.46 | 5.46 | 0.55% | 7,590,418 |
| Oct 14, 2025 | 5.40 | 5.53 | 5.37 | 5.43 | 5.43 | 4.02% | 10,319,930 |
| Oct 10, 2025 | 5.24 | 5.25 | 5.16 | 5.22 | 5.22 | -2.06% | 8,174,955 |
| Oct 9, 2025 | 5.28 | 5.33 | 5.26 | 5.33 | 5.33 | -0.93% | 6,291,023 |
| Oct 8, 2025 | 5.24 | 5.40 | 5.24 | 5.38 | 5.38 | 4.06% | 7,561,997 |
| Oct 7, 2025 | 5.12 | 5.20 | 5.12 | 5.17 | 5.17 | 1.57% | 3,720,768 |
| Oct 6, 2025 | 5.04 | 5.10 | 5.04 | 5.09 | 5.09 | 1.60% | 2,428,478 |
| Oct 3, 2025 | 5.06 | 5.06 | 4.99 | 5.01 | 5.01 | -0.99% | 2,135,062 |
| Oct 2, 2025 | 5.02 | 5.07 | 5.02 | 5.06 | 5.06 | 0.80% | 3,280,588 |
| Oct 1, 2025 | 5.00 | 5.03 | 4.98 | 5.02 | 5.02 | 1.62% | 1,905,473 |
| Sep 30, 2025 | 5.09 | 5.09 | 4.93 | 4.94 | 4.94 | -0.20% | 4,840,326 |
| Sep 29, 2025 | 4.91 | 4.96 | 4.91 | 4.95 | 4.95 | 1.64% | 3,275,717 |
| Sep 26, 2025 | 4.89 | 4.90 | 4.86 | 4.87 | 4.87 | -0.41% | 2,528,246 |
| Sep 25, 2025 | 4.84 | 4.90 | 4.83 | 4.89 | 4.89 | 0.82% | 2,674,506 |
| Sep 24, 2025 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.83% | 3,845,567 |