Wave Entertainment Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.650	0.660	0.540	0.560	0.145	123,905,766
2022-08-05	0.650	0.660	0.630	0.650	0.168	6,799,939
2022-08-04	0.650	0.670	0.650	0.660	0.171	6,797,230
2022-08-03	0.660	0.660	0.640	0.640	0.166	7,576,107
2022-08-02	0.660	0.660	0.640	0.650	0.168	12,408,015
2022-08-01	0.600	0.650	0.590	0.640	0.166	19,176,285
2022-07-27	0.580	0.600	0.570	0.600	0.156	5,333,214
2022-07-26	0.570	0.580	0.570	0.580	0.150	1,815,193
2022-07-25	0.570	0.580	0.570	0.580	0.150	877,298
2022-07-22	0.580	0.580	0.570	0.570	0.148	996,562
2022-07-21	0.570	0.590	0.570	0.580	0.150	739,127
2022-07-20	0.570	0.580	0.560	0.570	0.148	730,632
2022-07-19	0.570	0.580	0.560	0.570	0.148	1,812,496
2022-07-18	0.570	0.580	0.570	0.580	0.150	473,579
2022-07-15	0.590	0.590	0.560	0.560	0.145	2,679,373
2022-07-14	0.580	0.610	0.570	0.580	0.150	10,101,476
2022-07-12	0.580	0.590	0.570	0.570	0.148	1,297,610
2022-07-11	0.590	0.590	0.570	0.580	0.150	2,274,106
2022-07-08	0.580	0.590	0.570	0.590	0.153	481,306
2022-07-07	0.570	0.590	0.570	0.580	0.150	3,126,703
2022-07-06	0.580	0.580	0.560	0.570	0.148	3,978,913
2022-07-05	0.590	0.600	0.570	0.570	0.148	7,267,335
2022-07-04	0.610	0.620	0.590	0.600	0.156	23,352,813
2022-07-01	0.580	0.600	0.580	0.600	0.156	15,752,274
2022-06-30	0.580	0.580	0.570	0.570	0.148	2,264,067
2022-06-29	0.570	0.580	0.560	0.570	0.148	3,945,720
2022-06-28	0.580	0.590	0.540	0.580	0.150	12,818,284
2022-06-27	0.570	0.590	0.550	0.580	0.150	8,311,791
2022-06-24	0.570	0.580	0.560	0.570	0.148	3,831,864
2022-06-23	0.570	0.570	0.550	0.570	0.148	8,430,248
2022-06-22	0.590	0.590	0.560	0.570	0.148	9,121,677
2022-06-21	0.590	0.600	0.580	0.580	0.150	4,073,475
2022-06-20	0.600	0.610	0.580	0.600	0.156	2,413,825
2022-06-17	0.580	0.600	0.560	0.600	0.156	7,302,072
2022-06-16	0.620	0.620	0.580	0.600	0.156	13,379,477
2022-06-15	0.590	0.620	0.570	0.610	0.158	15,565,197
2022-06-14	0.570	0.590	0.570	0.580	0.150	3,730,738
2022-06-13	0.580	0.620	0.560	0.580	0.150	9,302,143
2022-06-10	0.600	0.600	0.580	0.590	0.153	2,619,930
2022-06-09	0.600	0.610	0.590	0.600	0.156	3,832,632
2022-06-08	0.610	0.610	0.590	0.600	0.156	6,068,528
2022-06-07	0.600	0.620	0.580	0.600	0.156	10,510,448
2022-06-06	0.590	0.600	0.570	0.590	0.153	6,522,538
2022-06-02	0.580	0.590	0.570	0.590	0.153	15,653,197
2022-06-01	0.590	0.590	0.560	0.580	0.150	12,865,101
2022-05-31	0.590	0.590	0.580	0.590	0.153	5,234,971
2022-05-30	0.590	0.610	0.580	0.590	0.153	6,068,914
2022-05-27	0.590	0.610	0.590	0.590	0.153	2,027,895
2022-05-26	0.590	0.610	0.590	0.600	0.156	4,669,405
2022-05-25	0.600	0.600	0.580	0.590	0.153	3,900,562
2022-05-24	0.610	0.610	0.590	0.600	0.156	3,354,808
2022-05-23	0.620	0.620	0.590	0.600	0.156	6,609,581
2022-05-20	0.620	0.630	0.590	0.610	0.158	17,004,074
2022-05-19	0.600	0.620	0.600	0.620	0.161	5,623,124
2022-05-18	0.610	0.630	0.590	0.620	0.161	6,545,966
2022-05-17	0.590	0.610	0.590	0.610	0.158	7,904,949
2022-05-13	0.630	0.630	0.580	0.590	0.153	4,775,159
2022-05-12	0.590	0.620	0.560	0.580	0.150	6,205,931
2022-05-11	0.620	0.620	0.580	0.590	0.153	3,650,457
2022-05-10	0.560	0.630	0.550	0.620	0.161	14,801,372

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.