Well Graded Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	0.740	0.780	0.740	0.780	0.780	83,300
2024-07-17	0.740	0.770	0.730	0.740	0.740	361,700
2024-07-16	0.740	0.750	0.690	0.730	0.730	395,900
2024-07-15	0.780	0.780	0.730	0.730	0.730	540,000
2024-07-12	0.810	0.820	0.790	0.800	0.800	612,000
2024-07-11	0.850	0.940	0.810	0.810	0.810	11,867,500
2024-07-10	0.790	0.850	0.750	0.830	0.830	2,469,400
2024-07-09	0.780	0.800	0.770	0.790	0.790	336,200
2024-07-08	0.770	0.780	0.750	0.780	0.780	50,700
2024-07-05	0.740	0.820	0.740	0.780	0.780	528,400
2024-07-04	0.760	0.830	0.730	0.770	0.770	2,469,300
2024-07-03	0.750	0.790	0.750	0.770	0.770	75,300
2024-07-02	0.760	0.760	0.740	0.750	0.750	28,400
2024-07-01	0.750	0.770	0.750	0.770	0.770	35,700
2024-06-28	0.800	0.810	0.740	0.750	0.750	78,600
2024-06-27	0.780	0.800	0.770	0.800	0.800	25,800
2024-06-26	0.790	0.800	0.770	0.800	0.800	27,100
2024-06-25	0.790	0.800	0.770	0.800	0.800	111,300
2024-06-24	0.760	0.790	0.760	0.790	0.790	138,400
2024-06-21	0.700	0.770	0.700	0.770	0.770	115,700
2024-06-20	0.730	0.730	0.670	0.710	0.710	237,100
2024-06-19	0.800	0.800	0.690	0.740	0.740	463,400
2024-06-18	0.790	0.820	0.770	0.800	0.800	450,200
2024-06-17	0.790	0.790	0.760	0.790	0.790	52,800
2024-06-14	0.780	0.800	0.760	0.800	0.800	76,100
2024-06-13	0.770	0.790	0.750	0.790	0.790	78,900
2024-06-12	0.750	0.780	0.740	0.780	0.780	108,700
2024-06-11	0.760	0.760	0.740	0.750	0.750	107,000
2024-06-10	0.780	0.780	0.750	0.770	0.770	138,000
2024-06-07	0.760	0.780	0.740	0.780	0.780	90,700
2024-06-06	0.740	0.760	0.730	0.760	0.760	268,300
2024-06-05	0.760	0.780	0.740	0.740	0.740	374,600
2024-06-04	0.820	0.830	0.750	0.780	0.780	881,100
2024-05-31	0.820	0.830	0.800	0.830	0.830	93,600
2024-05-30	0.810	0.830	0.800	0.820	0.820	588,800
2024-05-29	0.830	0.830	0.810	0.830	0.830	636,500
2024-05-28	0.810	0.840	0.810	0.820	0.820	1,273,900
2024-05-27	0.800	0.840	0.790	0.810	0.810	3,632,500
2024-05-24	0.810	0.810	0.770	0.800	0.800	1,494,000
2024-05-23	0.860	0.870	0.790	0.800	0.800	2,589,400
2024-05-21	1.070	1.120	0.830	0.850	0.850	27,209,500
2024-05-20	0.820	0.950	0.820	0.950	0.950	6,770,600
2024-05-17	0.710	0.730	0.710	0.730	0.730	196,000
2024-05-16	0.710	0.710	0.710	0.710	0.710	67,600
2024-05-15	0.710	0.720	0.690	0.720	0.720	567,500
2024-05-14	0.720	0.730	0.710	0.710	0.710	161,900
2024-05-13	0.740	0.780	0.700	0.730	0.730	1,232,200
2024-05-10	0.720	0.770	0.670	0.740	0.740	993,800
2024-05-09	0.660	0.670	0.650	0.660	0.660	34,800
2024-05-08	0.670	0.670	0.660	0.670	0.670	47,000
2024-05-07	0.660	0.670	0.660	0.670	0.670	61,600
2024-05-03	0.620	0.660	0.620	0.660	0.660	177,200
2024-05-02	0.660	0.670	0.640	0.650	0.650	93,400
2024-04-30	0.660	0.670	0.660	0.660	0.660	170,100
2024-04-29	0.620	0.660	0.610	0.660	0.660	57,200
2024-04-26	0.630	0.650	0.600	0.650	0.650	347,700
2024-04-25	0.610	0.630	0.610	0.630	0.630	20,900
2024-04-24	0.590	0.610	0.590	0.610	0.610	49,200
2024-04-23	0.610	0.610	0.600	0.600	0.600	116,100
2024-04-22	0.600	0.610	0.600	0.610	0.610	6,100

← NewerPage 10 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	0.0500 THB

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