BKK:GOLDUS19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	41.50	41.50	41.50	41.50	-	0.61%	49,064
Jul 15, 2026	41.50	42.00	41.25	41.25	41.25	-	59,786
Jul 14, 2026	41.50	41.50	40.75	41.25	41.25	-0.60%	135,727
Jul 13, 2026	41.75	42.00	41.25	41.50	41.50	-0.60%	122,851
Jul 10, 2026	42.00	42.25	41.75	41.75	41.75	-0.60%	94,220
Jul 9, 2026	41.75	42.25	41.25	42.00	42.00	0.60%	199,234
Jul 8, 2026	42.25	42.50	41.25	41.75	41.75	-0.60%	169,177
Jul 7, 2026	42.25	42.50	42.00	42.00	42.00	-0.59%	48,538
Jul 6, 2026	42.50	42.50	42.00	42.25	42.25	-	119,535
Jul 3, 2026	41.50	42.75	41.50	42.25	42.25	1.81%	387,537
Jul 2, 2026	41.50	41.75	41.00	41.50	41.50	2.47%	211,131
Jul 1, 2026	40.75	41.25	40.50	40.50	40.50	-0.61%	663,496
Jun 30, 2026	40.50	41.25	40.25	40.75	40.75	-1.21%	148,818
Jun 29, 2026	41.50	41.75	41.25	41.25	41.25	-0.60%	223,793
Jun 26, 2026	40.75	41.50	40.75	41.50	41.50	2.47%	242,115
Jun 25, 2026	41.50	41.50	40.50	40.50	40.50	-2.41%	340,092
Jun 24, 2026	41.75	42.00	41.25	41.50	41.50	-	91,817
Jun 23, 2026	42.00	42.50	41.50	41.50	41.50	-1.78%	123,103
Jun 22, 2026	42.00	42.50	41.75	42.25	42.25	0.60%	59,462
Jun 19, 2026	42.75	43.00	41.50	42.00	42.00	-2.33%	222,156
Jun 18, 2026	43.00	43.75	42.25	43.00	43.00	-	157,359
Jun 17, 2026	43.00	43.00	43.00	43.00	43.00	-0.58%	151
Jun 16, 2026	43.25	43.50	43.00	43.25	43.25	-	115,575
Jun 15, 2026	43.25	43.25	41.75	43.25	43.25	2.37%	618,076
Jun 12, 2026	41.25	42.25	41.00	42.25	42.25	3.05%	442,893
Jun 11, 2026	41.25	42.25	40.75	41.00	41.00	-1.80%	983,271
Jun 10, 2026	41.75	42.00	41.75	41.75	41.75	-3.47%	41,974
Jun 9, 2026	43.25	43.75	43.25	43.25	43.25	0.58%	245,177
Jun 8, 2026	43.25	44.50	43.00	43.00	43.00	-3.37%	506,293
Jun 5, 2026	44.75	45.00	44.25	44.50	44.50	-	45,810
Jun 4, 2026	45.00	45.25	44.50	44.50	44.50	-1.11%	90,431
Jun 2, 2026	45.00	45.50	44.75	45.00	45.00	-	100,433
May 29, 2026	44.00	45.25	44.00	45.00	45.00	2.27%	351,449
May 28, 2026	44.50	44.75	43.75	44.00	44.00	-2.22%	495,425
May 27, 2026	45.00	45.25	44.75	45.00	45.00	-0.55%	116,306
May 26, 2026	45.50	45.50	45.25	45.25	45.25	-0.55%	48,971
May 25, 2026	45.25	45.50	45.00	45.50	45.50	1.11%	110,275
May 22, 2026	45.25	45.50	45.00	45.00	45.00	-0.55%	230,264
May 21, 2026	45.25	45.50	44.75	45.25	45.25	1.12%	105,388
May 20, 2026	45.00	45.50	44.50	44.75	44.75	-1.10%	440,305
May 19, 2026	45.50	45.75	45.25	45.25	45.25	-0.55%	139,841
May 18, 2026	45.50	45.75	45.25	45.50	45.50	0.55%	204,666
May 15, 2026	46.75	46.75	45.25	45.25	45.25	-3.21%	345,885
May 14, 2026	46.50	46.75	46.25	46.75	46.75	0.54%	43,878
May 13, 2026	46.75	46.75	46.25	46.50	46.50	-0.53%	87,117
May 12, 2026	46.50	47.00	46.50	46.75	46.75	1.08%	220,628
May 11, 2026	46.75	47.00	46.25	46.25	46.25	-0.54%	185,000
May 8, 2026	46.75	47.00	46.25	46.50	46.50	-0.53%	136,403
May 7, 2026	46.50	47.00	46.00	46.75	46.75	0.54%	146,767
May 6, 2026	45.75	46.50	45.50	46.50	46.50	2.20%	215,526