Wave Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.160	1.160	1.130	1.140	0.295	14,861,968
2022-02-02	1.150	1.160	1.120	1.140	0.295	22,529,549
2022-02-01	1.090	1.160	1.090	1.150	0.298	48,730,012
2022-01-31	1.080	1.100	1.080	1.090	0.282	14,342,460
2022-01-28	1.060	1.100	1.060	1.090	0.282	18,621,654
2022-01-27	1.090	1.100	1.040	1.070	0.277	30,077,095
2022-01-26	1.060	1.120	1.060	1.100	0.285	40,116,817
2022-01-25	1.050	1.090	1.040	1.060	0.275	53,797,732
2022-01-24	1.160	1.160	1.070	1.090	0.282	120,932,871
2022-01-21	1.180	1.230	1.160	1.190	0.308	93,082,018
2022-01-20	1.290	1.310	1.200	1.200	0.311	141,275,932
2022-01-19	1.320	1.340	1.270	1.290	0.334	284,227,705
2022-01-18	1.260	1.400	1.240	1.320	0.342	1,923,618,703
2022-01-17	1.210	1.270	1.210	1.270	0.329	314,680,344
2022-01-14	1.190	1.220	1.190	1.200	0.311	65,976,858
2022-01-13	1.220	1.230	1.180	1.190	0.308	172,640,985
2022-01-12	1.200	1.280	1.180	1.200	0.311	887,069,158
2022-01-11	1.160	1.210	1.140	1.210	0.314	169,157,276
2022-01-10	1.160	1.170	1.130	1.150	0.298	70,392,297
2022-01-07	1.240	1.250	1.160	1.170	0.303	402,982,985
2022-01-06	1.130	1.200	1.100	1.200	0.311	311,116,347
2022-01-05	1.150	1.150	1.110	1.130	0.293	42,375,098
2022-01-04	1.090	1.130	1.090	1.120	0.290	38,699,167
2021-12-30	1.080	1.110	1.080	1.090	0.282	19,538,706
2021-12-29	1.100	1.100	1.070	1.080	0.280	22,993,093
2021-12-28	1.110	1.140	1.100	1.100	0.285	34,302,640
2021-12-27	1.130	1.140	1.090	1.110	0.288	60,782,155
2021-12-24	1.120	1.170	1.100	1.130	0.293	148,425,934
2021-12-23	1.130	1.140	1.100	1.110	0.288	32,997,692
2021-12-22	1.080	1.150	1.070	1.140	0.295	95,072,062
2021-12-21	1.070	1.100	1.060	1.070	0.277	35,820,254
2021-12-20	1.130	1.130	1.060	1.060	0.275	83,586,125
2021-12-17	1.180	1.180	1.140	1.140	0.295	68,073,416
2021-12-16	1.180	1.240	1.170	1.170	0.303	232,203,104
2021-12-15	1.160	1.230	1.160	1.180	0.306	231,845,318
2021-12-14	1.170	1.170	1.120	1.160	0.301	67,976,925
2021-12-13	1.200	1.200	1.170	1.170	0.303	79,821,037
2021-12-09	1.170	1.190	1.150	1.180	0.306	91,296,548
2021-12-08	1.150	1.170	1.130	1.170	0.303	62,615,875
2021-12-07	1.110	1.160	1.100	1.150	0.298	91,000,899
2021-12-03	1.100	1.120	1.090	1.100	0.285	50,062,749
2021-12-02	1.100	1.120	1.070	1.090	0.282	80,577,914
2021-12-01	1.040	1.110	1.040	1.100	0.285	99,585,922
2021-11-30	1.030	1.100	1.030	1.040	0.270	50,052,714
2021-11-29	1.040	1.050	0.990	1.030	0.267	27,172,322
2021-11-26	1.120	1.120	1.030	1.050	0.272	61,949,699
2021-11-25	1.070	1.110	1.060	1.100	0.285	71,755,916
2021-11-24	1.040	1.070	1.030	1.060	0.275	30,527,516
2021-11-23	1.060	1.060	1.030	1.040	0.270	42,825,905
2021-11-22	1.000	1.060	0.980	1.060	0.275	73,854,789
2021-11-19	1.020	1.030	0.980	1.000	0.259	18,371,934
2021-11-18	0.970	1.020	0.970	1.020	0.264	18,836,250
2021-11-17	0.980	1.000	0.960	0.980	0.254	13,323,898
2021-11-16	1.010	1.010	0.980	0.990	0.257	15,650,881
2021-11-15	1.010	1.030	1.000	1.010	0.262	17,758,636
2021-11-12	0.990	1.010	0.970	1.010	0.262	25,780,532
2021-11-11	0.990	0.990	0.960	0.970	0.251	12,518,003
2021-11-10	0.990	0.990	0.970	0.980	0.254	12,203,442
2021-11-09	0.940	0.990	0.940	0.980	0.254	23,177,584
2021-11-08	0.970	1.020	0.940	0.960	0.249	38,452,150

← NewerPage 20 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.