SPDR Gold Shares (BKK:GOLD19)
Thailand · Delayed Price · Currency is THB 13.90
-0.30 (-2.11%)
Last updated: Apr 2, 2026, 2:16 PM ICT
BKK:GOLD19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | - | -1.40% | 282,634 |
| Apr 1, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 3.62% | 1,891,634 |
| Mar 31, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 398,727 |
| Mar 30, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 879,124 |
| Mar 27, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 1,127,166 |
| Mar 26, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -2.90% | 1,824,910 |
| Mar 25, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 3.76% | 1,385,039 |
| Mar 24, 2026 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 1.53% | 1,053,062 |
| Mar 23, 2026 | 13.40 | 13.40 | 12.60 | 13.10 | 13.10 | -7.75% | 3,720,421 |
| Mar 20, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | - | 1,700,658 |
| Mar 19, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -3.40% | 1,818,908 |
| Mar 18, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 647,306 |
| Mar 17, 2026 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | 0.68% | 480,423 |
| Mar 16, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 1,444,644 |
| Mar 13, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 323,702 |
| Mar 12, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 445,213 |
| Mar 11, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | 941,926 |
| Mar 10, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 493,117 |
| Mar 9, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 0.67% | 985,774 |
| Mar 6, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | 781,192 |
| Mar 5, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | -0.66% | 1,319,985 |
| Mar 4, 2026 | 15.20 | 15.20 | 14.90 | 15.20 | 15.20 | -3.18% | 2,884,631 |
| Mar 2, 2026 | 15.30 | 15.90 | 15.20 | 15.70 | 15.70 | 7.53% | 3,555,109 |
| Feb 27, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 179,203 |
| Feb 26, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 468,311 |
| Feb 25, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 433,493 |
| Feb 24, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 0.68% | 290,695 |
| Feb 23, 2026 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | 1.39% | 748,872 |
| Feb 20, 2026 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 1,776,876 |
| Feb 19, 2026 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | 0.71% | 717,277 |
| Feb 18, 2026 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | -0.70% | 515,174 |
| Feb 17, 2026 | 14.20 | 14.30 | 13.90 | 14.20 | 14.20 | -0.70% | 842,584 |
| Feb 16, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 211,267 |
| Feb 13, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 1,056,615 |
| Feb 12, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - | 960,725 |
| Feb 11, 2026 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | 1,741,946 |
| Feb 10, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 382,730 |
| Feb 9, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 2.11% | 824,985 |
| Feb 6, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 1,205,831 |
| Feb 5, 2026 | 14.30 | 14.50 | 14.00 | 14.30 | 14.30 | -2.72% | 850,845 |
| Feb 4, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 3.52% | 1,012,648 |
| Feb 3, 2026 | 13.70 | 14.30 | 13.70 | 14.20 | 14.20 | 4.41% | 2,083,285 |
| Feb 2, 2026 | 13.80 | 13.80 | 12.90 | 13.60 | 13.60 | -6.21% | 4,378,429 |
| Jan 30, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -8.23% | 2,885,410 |
| Jan 29, 2026 | 15.80 | 16.10 | 15.70 | 15.80 | 15.80 | 3.95% | 4,086,912 |
| Jan 28, 2026 | 15.00 | 15.30 | 14.90 | 15.20 | 15.20 | 3.40% | 1,153,801 |
| Jan 27, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | - | 769,287 |
| Jan 26, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 5.00% | 1,229,769 |
| Jan 23, 2026 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | 0.72% | 527,314 |
| Jan 22, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 425,252 |