Well Graded Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.660	1.660	1.560	1.560	1.560	4,935,700
2022-08-01	1.620	1.690	1.620	1.650	1.650	3,884,500
2022-07-27	1.660	1.660	1.610	1.610	1.610	4,332,000
2022-07-26	1.670	1.740	1.620	1.640	1.640	16,193,300
2022-07-25	1.760	1.840	1.600	1.600	1.600	41,624,100
2022-07-22	1.810	1.830	1.720	1.750	1.750	19,980,500
2022-07-21	1.640	1.940	1.630	1.810	1.810	105,814,500
2022-07-20	1.670	1.740	1.620	1.640	1.640	10,058,200
2022-07-19	1.890	1.930	1.610	1.670	1.670	38,780,500
2022-07-18	1.480	1.910	1.480	1.910	1.910	19,512,200
2022-07-15	1.480	1.490	1.450	1.470	1.470	127,400
2022-07-14	1.500	1.500	1.480	1.480	1.480	31,900
2022-07-12	1.490	1.520	1.480	1.510	1.510	20,200
2022-07-11	1.470	1.500	1.470	1.490	1.490	139,400
2022-07-08	1.520	1.540	1.460	1.500	1.500	61,000
2022-07-07	1.470	1.500	1.470	1.500	1.500	240,400
2022-07-06	1.430	1.490	1.420	1.460	1.460	498,000
2022-07-05	1.570	1.570	1.490	1.500	1.500	204,500
2022-07-04	1.580	1.580	1.520	1.520	1.520	86,800
2022-07-01	1.550	1.580	1.540	1.560	1.560	324,600
2022-06-30	1.610	1.610	1.530	1.540	1.540	164,000
2022-06-29	1.600	1.620	1.590	1.600	1.600	400,100
2022-06-28	1.550	1.740	1.550	1.600	1.600	2,442,400
2022-06-27	1.560	1.570	1.550	1.570	1.570	107,900
2022-06-24	1.530	1.570	1.530	1.550	1.550	82,300
2022-06-23	1.560	1.560	1.500	1.540	1.540	118,100
2022-06-22	1.550	1.600	1.550	1.560	1.560	254,800
2022-06-21	1.570	1.580	1.560	1.570	1.570	123,100
2022-06-20	1.590	1.590	1.560	1.570	1.570	331,800
2022-06-17	1.590	1.620	1.580	1.600	1.600	210,400
2022-06-16	1.600	1.620	1.580	1.580	1.580	768,700
2022-06-15	1.640	1.670	1.580	1.620	1.620	969,400
2022-06-14	1.680	1.680	1.620	1.630	1.630	93,700
2022-06-13	1.700	1.710	1.620	1.630	1.630	1,329,000
2022-06-10	1.710	1.720	1.710	1.710	1.710	159,100
2022-06-09	1.720	1.730	1.700	1.720	1.720	326,100
2022-06-08	1.740	1.740	1.720	1.720	1.720	250,000
2022-06-07	1.730	1.730	1.710	1.730	1.730	180,600
2022-06-06	1.740	1.740	1.720	1.720	1.720	127,900
2022-06-02	1.740	1.740	1.730	1.730	1.730	166,400
2022-06-01	1.750	1.750	1.730	1.740	1.740	140,100
2022-05-31	1.720	1.750	1.720	1.750	1.750	203,800
2022-05-30	1.770	1.770	1.730	1.740	1.740	86,200
2022-05-27	1.730	1.740	1.710	1.740	1.740	53,100
2022-05-26	1.720	1.750	1.650	1.720	1.720	421,100
2022-05-25	1.760	1.770	1.730	1.730	1.730	109,700
2022-05-24	1.740	1.820	1.730	1.730	1.730	1,135,400
2022-05-23	1.740	1.740	1.710	1.730	1.730	109,400
2022-05-20	1.720	1.740	1.700	1.710	1.710	369,700
2022-05-19	1.690	1.730	1.660	1.700	1.700	179,700
2022-05-18	1.710	1.720	1.700	1.700	1.700	180,300
2022-05-17	1.670	1.710	1.670	1.700	1.700	196,100
2022-05-13	1.680	1.710	1.660	1.680	1.680	162,200
2022-05-12	1.710	1.710	1.670	1.680	1.680	447,100
2022-05-11	1.740	1.740	1.710	1.720	1.720	212,500
2022-05-10	1.700	1.740	1.690	1.740	1.740	592,700
2022-05-09	1.770	1.770	1.700	1.710	1.710	539,500
2022-05-06	1.730	1.900	1.730	1.750	1.750	2,838,400
2022-05-05	1.730	1.760	1.710	1.710	1.710	176,200
2022-05-03	1.740	1.770	1.730	1.730	1.730	153,800

← NewerPage 18 of 21 · 1,212 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.