SPDR Gold Shares (BKK:GOLD19)
Thailand · Delayed Price · Currency is THB 13.70
+0.20 (1.48%)
At close: May 21, 2026
BKK:GOLD19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | - | 144,005 |
| May 21, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | 213,436 |
| May 20, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | -1.46% | 422,464 |
| May 19, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | 264,033 |
| May 18, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 0.73% | 560,690 |
| May 15, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 429,811 |
| May 14, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 0.72% | 148,275 |
| May 13, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | - | 214,885 |
| May 12, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 118,507 |
| May 11, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 311,467 |
| May 8, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | - | 178,891 |
| May 7, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 1,100,707 |
| May 6, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.94% | 519,304 |
| May 5, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 1,167,642 |
| Apr 30, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | - | 538,181 |
| Apr 29, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | -0.72% | 317,580 |
| Apr 28, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 191,154 |
| Apr 27, 2026 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | - | 221,790 |
| Apr 24, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 242,277 |
| Apr 23, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 163,514 |
| Apr 22, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 85,486 |
| Apr 21, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 245,608 |
| Apr 20, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | 145,470 |
| Apr 17, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 132,823 |
| Apr 16, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 216,626 |
| Apr 10, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 163,842 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | -1.41% | 266,116 |
| Apr 8, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | 1.43% | 432,505 |
| Apr 7, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | -0.71% | 291,939 |
| Apr 3, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 331,657 |
| Apr 2, 2026 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -2.80% | 1,174,953 |
| 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 |