Well Graded Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.840	1.880	1.840	1.850	1.798	390,300
2022-01-27	1.840	1.920	1.830	1.850	1.798	1,262,300
2022-01-26	1.820	1.860	1.820	1.850	1.798	697,800
2022-01-25	1.880	1.880	1.840	1.850	1.798	1,228,900
2022-01-24	1.890	1.920	1.880	1.880	1.827	927,800
2022-01-21	1.940	1.940	1.880	1.910	1.856	2,244,500
2022-01-20	1.960	1.960	1.920	1.940	1.885	651,300
2022-01-19	1.950	1.960	1.930	1.940	1.885	963,800
2022-01-18	2.000	2.000	1.950	1.960	1.905	2,117,700
2022-01-17	2.000	2.060	1.980	2.000	1.944	4,018,700
2022-01-14	1.950	2.020	1.940	2.000	1.944	7,207,500
2022-01-13	1.950	1.960	1.930	1.940	1.885	1,206,900
2022-01-12	1.940	1.950	1.930	1.940	1.885	538,000
2022-01-11	1.950	1.950	1.910	1.930	1.876	678,000
2022-01-10	1.940	1.960	1.920	1.930	1.876	518,600
2022-01-07	1.970	1.970	1.920	1.930	1.876	915,400
2022-01-06	1.960	1.960	1.910	1.960	1.905	2,195,300
2022-01-05	1.900	1.960	1.900	1.950	1.895	1,866,100
2022-01-04	1.890	1.910	1.880	1.890	1.837	417,200
2021-12-30	1.890	1.910	1.880	1.880	1.827	278,700
2021-12-29	1.890	1.910	1.860	1.890	1.837	1,213,800
2021-12-28	1.920	1.920	1.900	1.900	1.846	370,200
2021-12-27	1.910	1.930	1.910	1.910	1.856	430,300
2021-12-24	1.940	1.950	1.910	1.910	1.856	529,000
2021-12-23	1.950	1.950	1.920	1.940	1.885	377,200
2021-12-22	1.930	1.960	1.920	1.940	1.885	562,800
2021-12-21	1.920	1.950	1.910	1.930	1.876	1,044,300
2021-12-20	1.940	1.960	1.900	1.900	1.846	2,076,000
2021-12-17	2.040	2.040	1.940	1.940	1.885	3,779,600
2021-12-16	2.040	2.080	2.000	2.000	1.944	11,000,500
2021-12-15	1.930	2.080	1.930	2.060	2.002	19,170,100
2021-12-14	1.890	1.930	1.880	1.920	1.866	1,245,400
2021-12-13	1.900	1.910	1.880	1.900	1.846	336,700
2021-12-09	1.900	1.910	1.890	1.900	1.846	377,600
2021-12-08	1.880	1.910	1.880	1.890	1.837	371,400
2021-12-07	1.910	1.910	1.870	1.900	1.846	597,500
2021-12-03	1.880	1.900	1.880	1.890	1.837	486,300
2021-12-02	1.870	1.900	1.870	1.870	1.817	415,500
2021-12-01	1.840	1.900	1.840	1.890	1.837	379,300
2021-11-30	1.890	1.920	1.850	1.850	1.798	1,658,000
2021-11-29	1.900	1.910	1.830	1.860	1.808	1,728,800
2021-11-26	1.960	1.970	1.910	1.910	1.856	9,256,400
2021-11-25	1.970	1.990	1.930	1.930	1.876	5,701,600
2021-11-24	1.900	2.060	1.900	1.960	1.905	25,409,800
2021-11-23	1.890	1.900	1.870	1.890	1.837	388,400
2021-11-22	1.900	1.900	1.870	1.890	1.837	754,600
2021-11-19	1.890	1.910	1.870	1.880	1.827	888,300
2021-11-18	1.900	1.900	1.880	1.900	1.846	334,200
2021-11-17	1.900	1.900	1.880	1.890	1.837	372,200
2021-11-16	1.880	1.910	1.870	1.890	1.837	494,800
2021-11-15	1.890	1.890	1.870	1.870	1.817	277,500
2021-11-12	1.900	1.910	1.880	1.880	1.827	646,100
2021-11-11	1.870	1.900	1.870	1.890	1.837	251,000
2021-11-10	1.850	1.890	1.850	1.870	1.817	396,300
2021-11-09	1.800	1.870	1.800	1.860	1.808	473,100
2021-11-08	1.860	1.870	1.800	1.840	1.788	740,300
2021-11-05	1.860	1.880	1.850	1.870	1.817	728,200
2021-11-04	1.750	1.840	1.750	1.840	1.788	1,367,400
2021-11-03	1.890	1.910	1.810	1.820	1.769	1,562,200
2021-11-02	1.930	1.950	1.880	1.890	1.837	2,536,600

← NewerPage 20 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.