WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.150	6.250	6.000	6.200	5.363	522,502
2023-10-27	6.000	6.150	5.850	6.150	5.319	693,622
2023-10-26	6.350	6.350	5.950	5.950	5.146	1,022,277
2023-10-25	6.200	6.450	6.200	6.300	5.449	380,594
2023-10-24	6.200	6.350	6.100	6.250	5.406	528,824
2023-10-20	6.650	6.650	6.250	6.350	5.492	747,217
2023-10-19	6.750	6.750	6.550	6.550	5.665	589,492
2023-10-18	6.850	6.950	6.750	6.750	5.838	521,952
2023-10-17	6.800	6.900	6.750	6.850	5.925	181,924
2023-10-16	7.050	7.050	6.700	6.800	5.882	690,869
2023-10-12	7.150	7.250	7.050	7.050	6.098	477,285
2023-10-11	7.000	7.250	6.950	7.150	6.184	486,288
2023-10-10	7.000	7.100	6.900	6.950	6.011	203,402
2023-10-09	7.050	7.050	6.900	6.950	6.011	877,312
2023-10-06	7.200	7.250	7.050	7.050	6.098	451,601
2023-10-05	7.300	7.300	7.150	7.200	6.228	237,301
2023-10-04	6.900	7.250	6.900	7.250	6.271	561,097
2023-10-03	7.350	7.400	7.100	7.100	6.141	1,127,592
2023-10-02	7.350	7.450	7.350	7.350	6.357	303,006
2023-09-29	7.400	7.450	7.350	7.350	6.357	333,399
2023-09-28	7.450	7.550	7.350	7.350	6.357	595,556
2023-09-27	7.550	7.600	7.200	7.450	6.444	1,970,043
2023-09-26	8.000	8.000	7.500	7.500	6.487	2,462,489
2023-09-25	8.400	8.400	8.000	8.000	6.920	1,389,797
2023-09-22	8.500	8.500	8.350	8.450	7.309	538,205
2023-09-21	8.400	8.550	8.400	8.500	7.352	822,160
2023-09-20	8.500	8.500	8.350	8.400	7.265	1,220,212
2023-09-19	8.450	8.450	8.200	8.300	7.179	584,623
2023-09-18	8.500	8.500	8.350	8.400	7.265	698,454
2023-09-15	8.550	8.600	8.450	8.500	7.352	2,049,959
2023-09-14	8.250	8.450	8.250	8.400	7.265	755,803
2023-09-13	8.600	8.600	8.250	8.250	7.136	2,593,710
2023-09-12	8.800	8.800	8.550	8.600	7.438	1,276,732
2023-09-11	8.800	8.800	8.650	8.700	7.525	1,356,351
2023-09-08	8.900	8.950	8.750	8.800	7.611	4,894,902
2023-09-07	8.550	8.800	8.500	8.800	7.611	3,429,135
2023-09-06	8.550	8.600	8.400	8.450	7.309	1,357,740
2023-09-05	8.550	8.550	8.450	8.550	7.395	907,388
2023-09-04	8.600	8.700	8.550	8.600	7.438	1,241,124
2023-09-01	8.400	8.600	8.400	8.450	7.309	1,215,712
2023-08-31	8.500	8.500	8.300	8.350	7.222	689,345
2023-08-30	8.750	8.800	8.400	8.450	7.309	1,303,920
2023-08-29	8.650	8.650	8.550	8.650	7.482	1,151,294
2023-08-28	8.400	8.600	8.350	8.550	7.395	2,576,291
2023-08-25	8.000	8.150	8.000	8.150	7.049	485,562
2023-08-24	7.750	8.200	7.750	8.100	7.006	2,446,033
2023-08-23	7.650	7.700	7.600	7.700	6.660	792,421
2023-08-22	7.600	7.650	7.500	7.650	6.617	832,854
2023-08-21	7.650	7.650	7.500	7.500	6.487	938,343
2023-08-18	7.700	7.700	7.500	7.550	6.530	2,085,275
2023-08-17	8.000	8.050	7.600	7.650	6.617	4,206,182
2023-08-16	8.100	8.150	8.000	8.050	6.963	594,397
2023-08-15	8.450	8.450	8.150	8.150	7.049	409,176
2023-08-11	8.250	8.350	8.250	8.350	7.222	208,169
2023-08-10	8.250	8.300	8.250	8.300	7.179	129,729
2023-08-09	8.150	8.300	8.150	8.250	7.136	135,266
2023-08-08	8.400	8.400	8.200	8.200	7.093	312,108
2023-08-07	8.500	8.500	8.200	8.400	7.265	581,415
2023-08-04	8.650	8.650	8.400	8.500	7.352	260,660
2023-08-03	8.700	8.700	8.450	8.450	7.309	519,335

← NewerPage 13 of 21 · 1,212 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.