Well Graded Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	1.770	1.770	1.750	1.750	1.750	94,400
2022-04-28	1.740	1.770	1.730	1.740	1.740	391,900
2022-04-27	1.800	1.800	1.760	1.770	1.720	640,100
2022-04-26	1.820	1.830	1.790	1.790	1.739	369,100
2022-04-25	1.840	1.840	1.820	1.830	1.778	339,800
2022-04-22	1.810	1.840	1.810	1.840	1.788	327,600
2022-04-21	1.810	1.840	1.810	1.830	1.778	258,600
2022-04-20	1.810	1.830	1.810	1.810	1.759	282,700
2022-04-19	1.800	1.820	1.790	1.810	1.759	666,500
2022-04-18	1.790	1.790	1.750	1.760	1.710	270,300
2022-04-12	1.780	1.780	1.750	1.780	1.730	212,300
2022-04-11	1.790	1.800	1.780	1.790	1.739	62,300
2022-04-08	1.800	1.800	1.780	1.790	1.739	97,800
2022-04-07	1.790	1.810	1.790	1.800	1.749	100,500
2022-04-05	1.810	1.810	1.780	1.810	1.759	723,500
2022-04-04	1.830	1.860	1.800	1.810	1.759	825,000
2022-04-01	1.860	1.860	1.830	1.830	1.778	150,500
2022-03-31	1.840	1.860	1.830	1.840	1.788	266,100
2022-03-30	1.840	1.870	1.840	1.840	1.788	826,200
2022-03-29	1.870	1.880	1.840	1.860	1.808	176,200
2022-03-28	1.820	1.880	1.810	1.850	1.798	686,200
2022-03-25	1.840	1.850	1.830	1.830	1.778	411,200
2022-03-24	1.870	1.870	1.830	1.830	1.778	452,000
2022-03-23	1.890	1.890	1.850	1.850	1.798	336,300
2022-03-22	1.860	1.970	1.860	1.880	1.827	3,728,300
2022-03-21	1.850	1.850	1.820	1.820	1.769	876,100
2022-03-18	1.820	1.830	1.790	1.820	1.769	412,500
2022-03-17	1.820	1.820	1.800	1.820	1.769	57,900
2022-03-16	1.800	1.800	1.770	1.800	1.749	212,100
2022-03-15	1.830	1.840	1.780	1.780	1.730	188,300
2022-03-14	1.820	1.860	1.800	1.820	1.769	183,300
2022-03-11	1.840	1.870	1.800	1.840	1.788	622,400
2022-03-10	1.840	1.870	1.800	1.840	1.788	1,286,700
2022-03-09	1.780	1.840	1.720	1.840	1.788	418,600
2022-03-08	1.720	1.830	1.670	1.770	1.720	1,488,900
2022-03-07	1.850	1.870	1.700	1.790	1.739	2,384,600
2022-03-04	1.800	1.890	1.800	1.840	1.788	324,200
2022-03-03	1.840	1.850	1.830	1.840	1.788	43,600
2022-03-02	1.840	1.850	1.830	1.840	1.788	87,300
2022-03-01	1.830	1.840	1.830	1.840	1.788	234,800
2022-02-28	1.810	1.850	1.810	1.840	1.788	135,300
2022-02-25	1.810	1.850	1.810	1.840	1.788	320,000
2022-02-24	1.850	1.860	1.800	1.820	1.769	1,217,400
2022-02-23	1.880	1.900	1.850	1.860	1.808	1,102,200
2022-02-22	1.880	1.890	1.870	1.870	1.817	466,300
2022-02-21	1.920	1.920	1.880	1.890	1.837	850,500
2022-02-18	1.950	1.980	1.910	1.910	1.856	3,926,300
2022-02-17	1.880	1.900	1.880	1.900	1.846	395,800
2022-02-15	1.890	1.920	1.880	1.880	1.827	483,300
2022-02-14	1.880	1.900	1.870	1.900	1.846	430,300
2022-02-11	1.890	1.890	1.870	1.870	1.817	771,600
2022-02-10	1.900	1.900	1.880	1.890	1.837	384,400
2022-02-09	1.910	1.910	1.880	1.900	1.846	1,086,800
2022-02-08	1.890	1.930	1.880	1.900	1.846	861,900
2022-02-07	1.930	1.930	1.880	1.890	1.837	416,500
2022-02-04	1.890	1.980	1.890	1.920	1.866	2,395,000
2022-02-03	1.910	1.920	1.880	1.890	1.837	385,900
2022-02-02	1.900	1.920	1.900	1.910	1.856	149,200
2022-02-01	1.870	1.930	1.870	1.910	1.856	705,100
2022-01-31	1.880	1.880	1.850	1.870	1.817	82,200

← NewerPage 19 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.