WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	5.900	5.900	5.800	5.800	5.017	129,059
2024-01-26	5.800	5.850	5.700	5.800	5.017	177,240
2024-01-25	5.900	5.900	5.700	5.750	4.973	172,656
2024-01-24	5.800	5.900	5.650	5.900	5.103	282,444
2024-01-23	5.850	6.000	5.650	5.650	4.887	597,735
2024-01-22	6.100	6.100	5.900	5.900	5.103	382,355
2024-01-19	6.100	6.150	5.900	5.900	5.103	1,034,412
2024-01-18	6.000	6.150	6.000	6.100	5.276	429,472
2024-01-17	6.250	6.250	6.050	6.050	5.233	807,555
2024-01-16	6.350	6.350	6.200	6.250	5.406	491,045
2024-01-15	6.400	6.500	6.300	6.300	5.449	565,103
2024-01-12	6.100	6.450	6.100	6.400	5.536	777,051
2024-01-11	6.250	6.250	6.100	6.150	5.319	251,115
2024-01-10	6.250	6.300	6.200	6.250	5.406	334,408
2024-01-09	6.750	6.800	6.200	6.300	5.449	1,818,923
2024-01-08	6.600	6.800	6.550	6.700	5.795	1,548,420
2024-01-05	6.650	6.650	6.500	6.500	5.622	1,030,929
2024-01-04	6.500	6.700	6.450	6.650	5.752	1,332,373
2024-01-03	6.450	6.500	6.400	6.450	5.579	1,121,701
2024-01-02	6.350	6.500	6.300	6.400	5.536	955,091
2023-12-28	6.250	6.400	6.250	6.250	5.406	1,317,374
2023-12-27	5.950	6.350	5.950	6.200	5.363	2,695,393
2023-12-26	5.850	5.950	5.750	5.900	5.103	863,058
2023-12-25	5.850	5.900	5.800	5.850	5.060	199,130
2023-12-22	5.900	5.950	5.750	5.850	5.060	193,910
2023-12-21	5.850	5.950	5.800	5.900	5.103	493,624
2023-12-20	5.800	5.900	5.750	5.850	5.060	797,659
2023-12-19	5.900	5.900	5.700	5.750	4.973	632,207
2023-12-18	5.750	5.900	5.700	5.850	5.060	1,047,618
2023-12-15	5.600	5.800	5.600	5.750	4.973	729,043
2023-12-14	5.600	5.650	5.550	5.600	4.844	171,364
2023-12-13	5.600	5.600	5.500	5.500	4.757	295,321
2023-12-12	5.650	5.750	5.600	5.600	4.844	417,480
2023-12-08	5.600	5.700	5.550	5.650	4.887	270,550
2023-12-07	5.750	5.750	5.550	5.600	4.844	608,897
2023-12-06	5.800	5.800	5.650	5.750	4.973	758,487
2023-12-04	5.600	5.800	5.500	5.750	4.973	1,719,024
2023-12-01	5.400	5.500	5.350	5.500	4.757	158,473
2023-11-30	5.500	5.500	5.350	5.400	4.671	666,895
2023-11-29	5.700	5.700	5.500	5.500	4.757	687,117
2023-11-28	5.600	5.650	5.550	5.650	4.887	1,344,635
2023-11-27	5.600	5.700	5.550	5.600	4.844	323,200
2023-11-24	5.700	5.800	5.550	5.550	4.800	1,326,204
2023-11-23	5.700	5.850	5.600	5.700	4.930	1,111,514
2023-11-22	5.900	5.900	5.700	5.700	4.930	536,727
2023-11-21	6.000	6.100	5.800	5.900	5.103	728,548
2023-11-20	5.750	6.000	5.600	6.000	5.190	729,209
2023-11-17	5.700	5.750	5.600	5.700	4.930	1,015,336
2023-11-16	5.600	5.750	5.600	5.700	4.930	441,884
2023-11-15	5.650	5.700	5.550	5.600	4.844	2,623,467
2023-11-14	5.800	5.800	5.600	5.650	4.887	700,655
2023-11-13	5.950	5.950	5.600	5.800	5.017	2,240,396
2023-11-10	6.450	6.450	6.150	6.400	5.536	462,446
2023-11-09	6.600	6.600	6.250	6.450	5.579	438,047
2023-11-08	6.350	6.500	6.350	6.500	5.622	149,570
2023-11-07	6.550	6.550	6.300	6.400	5.536	401,811
2023-11-06	6.700	6.750	6.400	6.450	5.579	627,616
2023-11-03	6.200	6.600	6.150	6.600	5.709	1,646,140
2023-11-02	6.000	6.250	6.000	6.100	5.276	1,098,761
2023-11-01	6.200	6.200	5.950	5.950	5.146	661,333

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.