WICE Logistics PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.250 | 5.250 | 5.100 | 5.200 | 4.679 | 269,993 |
| 2024-04-25 | 5.250 | 5.250 | 5.150 | 5.250 | 4.724 | 188,811 |
| 2024-04-24 | 5.250 | 5.300 | 5.150 | 5.150 | 4.634 | 103,019 |
| 2024-04-23 | 5.150 | 5.250 | 5.150 | 5.250 | 4.724 | 138,327 |
| 2024-04-22 | 5.100 | 5.200 | 5.000 | 5.150 | 4.634 | 629,169 |
| 2024-04-19 | 5.350 | 5.350 | 5.050 | 5.150 | 4.634 | 669,933 |
| 2024-04-18 | 5.400 | 5.400 | 5.300 | 5.400 | 4.859 | 328,461 |
| 2024-04-17 | 5.500 | 5.500 | 5.300 | 5.400 | 4.859 | 459,452 |
| 2024-04-11 | 5.450 | 5.600 | 5.450 | 5.500 | 4.949 | 223,495 |
| 2024-04-10 | 5.450 | 5.600 | 5.450 | 5.550 | 4.994 | 496,800 |
| 2024-04-09 | 5.450 | 5.500 | 5.400 | 5.450 | 4.904 | 116,443 |
| 2024-04-05 | 5.400 | 5.500 | 5.400 | 5.450 | 4.904 | 189,550 |
| 2024-04-04 | 5.550 | 5.550 | 5.400 | 5.400 | 4.859 | 305,001 |
| 2024-04-03 | 5.650 | 5.650 | 5.500 | 5.550 | 4.994 | 194,232 |
| 2024-04-02 | 5.550 | 5.650 | 5.550 | 5.600 | 5.039 | 254,450 |
| 2024-04-01 | 5.600 | 5.600 | 5.500 | 5.600 | 5.039 | 224,137 |
| 2024-03-29 | 5.550 | 5.600 | 5.500 | 5.500 | 4.949 | 237,299 |
| 2024-03-28 | 5.600 | 5.600 | 5.500 | 5.550 | 4.994 | 130,601 |
| 2024-03-27 | 5.550 | 5.600 | 5.550 | 5.600 | 5.039 | 96,714 |
| 2024-03-26 | 5.400 | 5.600 | 5.400 | 5.550 | 4.994 | 341,001 |
| 2024-03-25 | 5.600 | 5.600 | 5.450 | 5.450 | 4.904 | 382,298 |
| 2024-03-22 | 5.600 | 5.650 | 5.550 | 5.600 | 5.039 | 294,654 |
| 2024-03-21 | 5.500 | 5.650 | 5.500 | 5.600 | 5.039 | 271,033 |
| 2024-03-20 | 5.600 | 5.650 | 5.550 | 5.550 | 4.994 | 443,642 |
| 2024-03-19 | 5.750 | 5.750 | 5.600 | 5.650 | 5.084 | 396,090 |
| 2024-03-18 | 5.700 | 5.700 | 5.600 | 5.700 | 5.129 | 251,555 |
| 2024-03-15 | 5.700 | 5.750 | 5.550 | 5.650 | 5.084 | 780,877 |
| 2024-03-14 | 5.750 | 5.800 | 5.650 | 5.700 | 5.129 | 952,667 |
| 2024-03-13 | 5.800 | 5.800 | 5.700 | 5.800 | 5.219 | 164,737 |
| 2024-03-12 | 5.850 | 5.900 | 5.750 | 5.800 | 5.219 | 194,805 |
| 2024-03-11 | 5.750 | 5.900 | 5.750 | 5.800 | 5.219 | 117,236 |
| 2024-03-08 | 5.700 | 5.900 | 5.700 | 5.800 | 5.219 | 361,925 |
| 2024-03-07 | 5.800 | 5.850 | 5.700 | 5.800 | 5.219 | 609,400 |
| 2024-03-06 | 5.700 | 5.850 | 5.700 | 5.850 | 5.264 | 258,338 |
| 2024-03-05 | 5.900 | 5.900 | 5.700 | 5.700 | 5.129 | 384,022 |
| 2024-03-04 | 5.950 | 5.950 | 5.800 | 5.900 | 5.309 | 582,081 |
| 2024-03-01 | 6.200 | 6.200 | 6.100 | 6.200 | 5.363 | 738,787 |
| 2024-02-29 | 6.200 | 6.250 | 6.150 | 6.200 | 5.363 | 647,675 |
| 2024-02-28 | 6.150 | 6.200 | 6.150 | 6.200 | 5.363 | 586,181 |
| 2024-02-27 | 6.200 | 6.200 | 6.000 | 6.150 | 5.319 | 1,330,506 |
| 2024-02-23 | 6.400 | 6.400 | 6.200 | 6.200 | 5.363 | 796,079 |
| 2024-02-22 | 6.100 | 6.200 | 6.050 | 6.200 | 5.363 | 850,613 |
| 2024-02-21 | 5.900 | 6.100 | 5.900 | 6.000 | 5.190 | 1,646,685 |
| 2024-02-20 | 5.800 | 5.900 | 5.750 | 5.850 | 5.060 | 457,384 |
| 2024-02-19 | 5.800 | 5.900 | 5.750 | 5.900 | 5.103 | 246,932 |
| 2024-02-16 | 5.850 | 5.850 | 5.700 | 5.850 | 5.060 | 288,376 |
| 2024-02-15 | 5.850 | 5.850 | 5.700 | 5.800 | 5.017 | 995,497 |
| 2024-02-14 | 5.900 | 5.950 | 5.850 | 5.900 | 5.103 | 393,537 |
| 2024-02-13 | 5.900 | 5.950 | 5.850 | 5.950 | 5.146 | 248,330 |
| 2024-02-12 | 6.000 | 6.000 | 5.850 | 5.900 | 5.103 | 105,229 |
| 2024-02-09 | 5.900 | 6.000 | 5.850 | 6.000 | 5.190 | 212,385 |
| 2024-02-08 | 6.100 | 6.100 | 5.900 | 5.900 | 5.103 | 345,285 |
| 2024-02-07 | 6.050 | 6.100 | 6.000 | 6.050 | 5.233 | 222,369 |
| 2024-02-06 | 5.900 | 6.050 | 5.900 | 6.000 | 5.190 | 400,387 |
| 2024-02-05 | 5.850 | 5.900 | 5.800 | 5.900 | 5.103 | 281,027 |
| 2024-02-02 | 5.900 | 5.900 | 5.800 | 5.900 | 5.103 | 216,460 |
| 2024-02-01 | 5.700 | 5.800 | 5.700 | 5.800 | 5.017 | 144,133 |
| 2024-01-31 | 5.800 | 5.850 | 5.700 | 5.800 | 5.017 | 156,073 |
| 2024-01-30 | 5.850 | 5.900 | 5.800 | 5.850 | 5.060 | 219,959 |
| 2024-01-29 | 5.900 | 5.900 | 5.800 | 5.800 | 5.017 | 129,059 |
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.