WICE Logistics PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.250 | 6.300 | 6.100 | 6.300 | 5.669 | 1,301,816 |
| 2024-07-25 | 6.500 | 6.500 | 6.100 | 6.300 | 5.669 | 3,360,453 |
| 2024-07-24 | 6.700 | 6.750 | 6.500 | 6.550 | 5.893 | 2,149,045 |
| 2024-07-23 | 6.500 | 6.700 | 6.500 | 6.700 | 6.028 | 2,077,731 |
| 2024-07-19 | 6.800 | 6.800 | 6.500 | 6.500 | 5.849 | 3,851,699 |
| 2024-07-18 | 7.000 | 7.000 | 6.850 | 6.850 | 6.163 | 1,700,917 |
| 2024-07-17 | 7.250 | 7.350 | 7.000 | 7.000 | 6.298 | 3,296,302 |
| 2024-07-16 | 6.900 | 7.300 | 6.900 | 7.200 | 6.478 | 4,473,930 |
| 2024-07-15 | 6.950 | 6.950 | 6.750 | 6.850 | 6.163 | 2,259,926 |
| 2024-07-12 | 7.050 | 7.050 | 6.900 | 7.050 | 6.343 | 694,862 |
| 2024-07-11 | 7.150 | 7.150 | 6.950 | 7.000 | 6.298 | 1,489,329 |
| 2024-07-10 | 7.150 | 7.250 | 7.050 | 7.150 | 6.433 | 1,369,570 |
| 2024-07-09 | 7.250 | 7.300 | 7.100 | 7.150 | 6.433 | 1,985,243 |
| 2024-07-08 | 7.450 | 7.550 | 7.200 | 7.250 | 6.523 | 3,949,900 |
| 2024-07-05 | 7.000 | 7.350 | 6.950 | 7.300 | 6.568 | 4,776,647 |
| 2024-07-04 | 7.100 | 7.150 | 6.900 | 6.950 | 6.253 | 3,650,786 |
| 2024-07-03 | 7.200 | 7.300 | 7.000 | 7.100 | 6.388 | 3,538,733 |
| 2024-07-02 | 6.850 | 7.300 | 6.850 | 7.150 | 6.433 | 6,376,201 |
| 2024-07-01 | 7.000 | 7.200 | 6.700 | 6.850 | 6.163 | 6,294,902 |
| 2024-06-28 | 6.550 | 7.000 | 6.400 | 6.950 | 6.253 | 8,065,288 |
| 2024-06-27 | 6.400 | 6.650 | 6.400 | 6.550 | 5.893 | 3,055,462 |
| 2024-06-26 | 6.500 | 6.600 | 6.400 | 6.450 | 5.804 | 3,020,261 |
| 2024-06-25 | 6.350 | 6.550 | 6.200 | 6.500 | 5.849 | 4,661,701 |
| 2024-06-24 | 6.100 | 6.350 | 6.050 | 6.350 | 5.714 | 2,351,928 |
| 2024-06-21 | 5.850 | 6.100 | 5.800 | 6.050 | 5.444 | 1,610,196 |
| 2024-06-20 | 5.900 | 6.000 | 5.900 | 5.900 | 5.309 | 631,564 |
| 2024-06-19 | 6.000 | 6.050 | 5.800 | 5.950 | 5.354 | 1,557,989 |
| 2024-06-18 | 5.700 | 5.950 | 5.700 | 5.850 | 5.264 | 1,152,252 |
| 2024-06-17 | 6.050 | 6.050 | 5.700 | 5.700 | 5.129 | 1,439,663 |
| 2024-06-14 | 6.050 | 6.150 | 5.850 | 5.900 | 5.309 | 1,511,409 |
| 2024-06-13 | 6.000 | 6.100 | 6.000 | 6.050 | 5.444 | 1,844,274 |
| 2024-06-12 | 6.400 | 6.400 | 5.800 | 5.950 | 5.354 | 4,637,195 |
| 2024-06-11 | 6.150 | 6.350 | 6.100 | 6.350 | 5.714 | 1,883,898 |
| 2024-06-10 | 6.250 | 6.300 | 6.100 | 6.150 | 5.534 | 1,441,624 |
| 2024-06-07 | 6.100 | 6.300 | 6.050 | 6.250 | 5.624 | 2,595,318 |
| 2024-06-06 | 6.350 | 6.400 | 6.200 | 6.200 | 5.579 | 2,099,115 |
| 2024-06-05 | 6.500 | 6.500 | 6.250 | 6.300 | 5.669 | 3,188,366 |
| 2024-06-04 | 6.600 | 6.700 | 6.450 | 6.500 | 5.849 | 4,212,607 |
| 2024-05-31 | 6.550 | 6.600 | 6.400 | 6.500 | 5.849 | 2,976,045 |
| 2024-05-30 | 6.350 | 6.650 | 6.350 | 6.600 | 5.938 | 10,783,500 |
| 2024-05-29 | 6.300 | 6.500 | 6.200 | 6.300 | 5.669 | 8,443,089 |
| 2024-05-28 | 6.250 | 6.350 | 6.200 | 6.300 | 5.669 | 4,021,776 |
| 2024-05-27 | 6.200 | 6.350 | 6.200 | 6.300 | 5.669 | 3,730,435 |
| 2024-05-24 | 6.200 | 6.300 | 6.000 | 6.100 | 5.489 | 6,368,488 |
| 2024-05-23 | 6.000 | 6.200 | 5.900 | 6.050 | 5.444 | 3,480,887 |
| 2024-05-21 | 6.000 | 6.050 | 5.600 | 5.850 | 5.264 | 4,078,759 |
| 2024-05-20 | 5.650 | 6.050 | 5.650 | 5.950 | 5.354 | 7,224,747 |
| 2024-05-17 | 5.200 | 5.450 | 5.150 | 5.450 | 4.904 | 2,274,810 |
| 2024-05-16 | 5.150 | 5.200 | 5.100 | 5.150 | 4.634 | 239,502 |
| 2024-05-15 | 5.200 | 5.250 | 5.100 | 5.150 | 4.634 | 437,746 |
| 2024-05-14 | 5.150 | 5.300 | 5.150 | 5.150 | 4.634 | 249,914 |
| 2024-05-13 | 5.200 | 5.200 | 5.100 | 5.200 | 4.679 | 351,084 |
| 2024-05-10 | 5.200 | 5.250 | 5.150 | 5.200 | 4.679 | 216,544 |
| 2024-05-09 | 5.200 | 5.500 | 5.200 | 5.200 | 4.679 | 1,634,516 |
| 2024-05-08 | 5.200 | 5.250 | 5.150 | 5.200 | 4.679 | 730,775 |
| 2024-05-07 | 5.150 | 5.200 | 5.100 | 5.200 | 4.679 | 259,816 |
| 2024-05-03 | 5.050 | 5.150 | 5.050 | 5.150 | 4.634 | 510,341 |
| 2024-05-02 | 5.000 | 5.150 | 5.000 | 5.050 | 4.544 | 647,904 |
| 2024-04-30 | 5.200 | 5.200 | 5.100 | 5.200 | 4.679 | 149,215 |
| 2024-04-29 | 5.250 | 5.250 | 5.150 | 5.200 | 4.679 | 81,867 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.1400 THB |
| 2025-03-10 | 0.1400 THB |
| 2024-03-04 | 0.2400 THB |
| 2023-03-08 | 0.4400 THB |
| 2022-03-09 | 0.2300 THB |
| 2021-05-06 | 0.1400 THB |
| 2020-03-12 | 0.0900 THB |
| 2019-03-12 | 0.1300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.