Well Graded Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	1.470	1.510	1.470	1.510	1.510	766,300
2022-10-27	1.480	1.500	1.480	1.480	1.480	642,800
2022-10-26	1.490	1.490	1.470	1.490	1.490	317,900
2022-10-25	1.460	1.490	1.460	1.490	1.490	379,900
2022-10-21	1.490	1.490	1.450	1.460	1.460	1,081,100
2022-10-20	1.470	1.490	1.470	1.480	1.480	306,900
2022-10-19	1.490	1.500	1.470	1.470	1.470	677,700
2022-10-18	1.500	1.500	1.470	1.480	1.480	755,400
2022-10-17	1.500	1.500	1.480	1.480	1.480	198,400
2022-10-12	1.480	1.510	1.480	1.480	1.480	598,400
2022-10-11	1.510	1.520	1.470	1.490	1.490	1,246,100
2022-10-10	1.510	1.530	1.490	1.500	1.500	1,167,700
2022-10-07	1.500	1.550	1.500	1.500	1.500	3,201,400
2022-10-06	1.500	1.520	1.490	1.490	1.490	1,422,800
2022-10-05	1.500	1.540	1.490	1.490	1.490	5,384,800
2022-10-04	1.500	1.510	1.480	1.490	1.490	2,038,100
2022-10-03	1.490	1.550	1.460	1.480	1.480	3,442,500
2022-09-30	1.460	1.670	1.450	1.510	1.510	20,059,000
2022-09-29	1.520	1.550	1.450	1.470	1.470	2,274,600
2022-09-28	1.450	1.570	1.450	1.480	1.480	4,211,700
2022-09-27	1.510	1.530	1.450	1.450	1.450	1,956,900
2022-09-26	1.520	1.540	1.500	1.500	1.500	1,251,800
2022-09-23	1.570	1.570	1.520	1.520	1.520	2,744,400
2022-09-22	1.590	1.620	1.530	1.550	1.550	9,610,800
2022-09-21	1.620	1.870	1.590	1.590	1.590	59,195,100
2022-09-20	1.460	1.510	1.460	1.470	1.470	1,436,200
2022-09-19	1.470	1.490	1.460	1.470	1.470	735,600
2022-09-16	1.470	1.490	1.460	1.470	1.470	314,300
2022-09-15	1.490	1.500	1.460	1.460	1.460	723,500
2022-09-14	1.470	1.490	1.460	1.490	1.490	732,700
2022-09-13	1.490	1.520	1.480	1.480	1.480	1,475,700
2022-09-12	1.490	1.510	1.470	1.490	1.490	2,648,800
2022-09-09	1.460	1.480	1.460	1.460	1.460	248,100
2022-09-08	1.450	1.480	1.450	1.460	1.460	398,800
2022-09-07	1.470	1.470	1.450	1.460	1.460	473,700
2022-09-06	1.470	1.510	1.450	1.460	1.460	1,995,400
2022-09-05	1.450	1.460	1.440	1.450	1.450	2,539,800
2022-09-02	1.440	1.460	1.440	1.450	1.450	557,200
2022-09-01	1.480	1.480	1.440	1.440	1.440	965,200
2022-08-31	1.470	1.480	1.460	1.460	1.460	237,000
2022-08-30	1.460	1.480	1.460	1.460	1.460	308,500
2022-08-29	1.470	1.480	1.460	1.460	1.460	616,800
2022-08-26	1.500	1.500	1.460	1.470	1.470	763,100
2022-08-25	1.500	1.510	1.470	1.480	1.480	513,500
2022-08-24	1.500	1.510	1.470	1.470	1.470	732,400
2022-08-23	1.500	1.510	1.480	1.490	1.490	1,032,700
2022-08-22	1.490	1.530	1.470	1.490	1.490	2,275,200
2022-08-19	1.460	1.470	1.450	1.450	1.450	433,400
2022-08-18	1.470	1.470	1.450	1.460	1.460	665,100
2022-08-17	1.450	1.470	1.450	1.470	1.470	353,500
2022-08-16	1.480	1.480	1.450	1.450	1.450	806,500
2022-08-15	1.460	1.480	1.430	1.460	1.460	650,500
2022-08-11	1.480	1.480	1.450	1.460	1.460	957,300
2022-08-10	1.470	1.480	1.460	1.460	1.460	919,600
2022-08-09	1.480	1.490	1.450	1.480	1.480	4,145,400
2022-08-08	1.530	1.550	1.510	1.530	1.530	1,671,300
2022-08-05	1.560	1.560	1.510	1.530	1.530	2,404,400
2022-08-04	1.570	1.590	1.560	1.560	1.560	1,883,000
2022-08-03	1.560	1.580	1.550	1.550	1.550	1,674,300
2022-08-02	1.660	1.660	1.560	1.560	1.560	4,935,700

← NewerPage 17 of 21 · 1,211 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.