Wave Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.620	0.630	0.590	0.600	0.156	15,285,372
2022-05-06	0.660	0.660	0.630	0.640	0.166	9,965,616
2022-05-05	0.700	0.700	0.670	0.670	0.174	4,407,720
2022-05-03	0.700	0.710	0.680	0.680	0.176	5,042,247
2022-04-29	0.710	0.710	0.690	0.700	0.181	3,032,527
2022-04-28	0.700	0.710	0.690	0.710	0.184	3,074,597
2022-04-27	0.700	0.710	0.700	0.700	0.181	6,759,405
2022-04-26	0.740	0.740	0.710	0.720	0.187	3,554,352
2022-04-25	0.740	0.740	0.720	0.730	0.189	3,268,738
2022-04-22	0.730	0.750	0.720	0.740	0.192	4,285,369
2022-04-21	0.710	0.740	0.710	0.740	0.192	10,250,459
2022-04-20	0.700	0.720	0.700	0.710	0.184	5,565,615
2022-04-19	0.690	0.710	0.680	0.700	0.181	8,123,791
2022-04-18	0.700	0.700	0.660	0.690	0.179	11,349,301
2022-04-12	0.740	0.740	0.690	0.700	0.181	27,452,533
2022-04-11	0.770	0.770	0.740	0.750	0.194	11,607,126
2022-04-08	0.760	0.780	0.760	0.770	0.200	7,574,563
2022-04-07	0.790	0.790	0.760	0.770	0.200	10,228,845
2022-04-05	0.790	0.800	0.780	0.790	0.205	9,709,722
2022-04-04	0.800	0.800	0.780	0.790	0.205	9,781,125
2022-04-01	0.820	0.820	0.790	0.790	0.205	14,981,618
2022-03-31	0.800	0.830	0.790	0.810	0.210	40,645,203
2022-03-30	0.800	0.800	0.780	0.790	0.205	28,851,270
2022-03-29	0.780	0.790	0.770	0.790	0.205	12,611,407
2022-03-28	0.770	0.790	0.760	0.780	0.202	15,818,776
2022-03-25	0.770	0.770	0.760	0.760	0.197	7,280,458
2022-03-24	0.790	0.790	0.760	0.770	0.200	18,662,574
2022-03-23	0.760	0.800	0.750	0.780	0.202	20,975,268
2022-03-22	0.770	0.770	0.750	0.760	0.197	9,884,564
2022-03-21	0.770	0.780	0.760	0.770	0.200	14,325,091
2022-03-18	0.780	0.780	0.750	0.760	0.197	20,903,093
2022-03-17	0.790	0.800	0.770	0.780	0.202	20,979,900
2022-03-16	0.790	0.800	0.770	0.780	0.202	12,991,582
2022-03-15	0.780	0.810	0.780	0.780	0.202	17,757,864
2022-03-14	0.810	0.810	0.780	0.780	0.202	18,254,601
2022-03-11	0.790	0.810	0.720	0.810	0.210	23,521,093
2022-03-10	0.810	0.820	0.780	0.790	0.205	20,340,356
2022-03-09	0.770	0.830	0.710	0.810	0.210	51,948,574
2022-03-08	0.790	0.810	0.660	0.760	0.197	130,810,491
2022-03-07	0.900	0.900	0.810	0.820	0.213	108,128,482
2022-03-04	1.040	1.040	0.940	0.960	0.249	93,495,001
2022-03-03	1.040	1.060	1.030	1.030	0.267	13,474,038
2022-03-02	1.060	1.070	1.020	1.040	0.270	39,567,974
2022-03-01	1.000	1.100	0.980	1.070	0.277	102,861,217
2022-02-28	1.140	1.150	1.100	1.130	0.293	11,648,810
2022-02-25	1.080	1.160	1.070	1.160	0.301	33,491,727
2022-02-24	1.170	1.170	1.080	1.090	0.282	54,797,381
2022-02-23	1.190	1.210	1.160	1.170	0.303	26,007,480
2022-02-22	1.120	1.200	1.120	1.190	0.308	46,832,608
2022-02-21	1.200	1.230	1.180	1.190	0.308	83,068,932
2022-02-18	1.180	1.210	1.170	1.190	0.308	43,813,203
2022-02-17	1.170	1.180	1.160	1.180	0.306	15,145,267
2022-02-15	1.190	1.210	1.160	1.170	0.303	27,701,866
2022-02-14	1.230	1.240	1.160	1.200	0.311	124,285,753
2022-02-11	1.160	1.210	1.160	1.200	0.311	120,407,958
2022-02-10	1.170	1.190	1.140	1.170	0.303	55,756,890
2022-02-09	1.140	1.190	1.120	1.170	0.303	87,235,042
2022-02-08	1.120	1.120	1.100	1.110	0.288	8,323,335
2022-02-07	1.140	1.140	1.100	1.110	0.288	23,630,707
2022-02-04	1.160	1.160	1.130	1.140	0.295	14,228,214

← NewerPage 19 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.