WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	8.700	8.800	8.550	8.550	7.395	271,660
2023-07-31	8.650	8.850	8.650	8.700	7.525	587,410
2023-07-27	8.500	8.700	8.500	8.700	7.525	311,078
2023-07-26	8.450	8.700	8.450	8.600	7.438	458,514
2023-07-25	8.500	8.600	8.450	8.450	7.309	207,581
2023-07-24	8.600	8.650	8.500	8.500	7.352	248,570
2023-07-21	8.800	8.800	8.600	8.650	7.482	360,714
2023-07-20	8.800	8.850	8.700	8.700	7.525	236,678
2023-07-19	8.750	8.850	8.650	8.800	7.611	773,716
2023-07-18	8.850	8.850	8.750	8.750	7.568	603,476
2023-07-17	8.700	8.800	8.550	8.750	7.568	874,046
2023-07-14	8.350	8.550	8.350	8.550	7.395	516,007
2023-07-13	8.250	8.300	8.200	8.300	7.179	307,281
2023-07-12	8.600	8.700	8.250	8.250	7.136	1,462,102
2023-07-11	8.600	8.600	8.500	8.550	7.395	348,504
2023-07-10	8.450	8.500	8.300	8.400	7.265	249,602
2023-07-07	8.650	8.650	8.450	8.450	7.309	532,805
2023-07-06	8.700	8.700	8.400	8.650	7.482	803,767
2023-07-05	8.750	8.800	8.550	8.550	7.395	755,168
2023-07-04	8.350	8.750	8.250	8.700	7.525	1,281,155
2023-07-03	8.300	8.300	8.150	8.250	7.136	428,062
2023-06-30	8.200	8.400	8.200	8.350	7.222	722,102
2023-06-29	7.900	8.250	7.850	8.200	7.093	748,264
2023-06-28	8.300	8.300	7.900	7.900	6.833	911,521
2023-06-27	8.150	8.350	8.100	8.200	7.093	827,660
2023-06-26	8.450	8.450	8.050	8.150	7.049	1,606,674
2023-06-23	8.450	8.550	8.350	8.450	7.309	937,825
2023-06-22	8.650	8.650	8.450	8.450	7.309	892,529
2023-06-21	8.700	8.800	8.500	8.600	7.438	1,076,245
2023-06-20	8.850	8.850	8.600	8.650	7.482	857,537
2023-06-19	8.850	8.900	8.650	8.850	7.655	893,073
2023-06-16	8.750	8.900	8.750	8.850	7.655	1,000,200
2023-06-15	9.050	9.050	8.700	8.700	7.525	1,506,703
2023-06-14	9.000	9.000	8.800	8.900	7.698	1,943,262
2023-06-13	8.850	9.000	8.800	9.000	7.784	1,693,378
2023-06-12	8.950	8.950	8.750	8.850	7.655	1,495,003
2023-06-09	8.700	8.900	8.600	8.900	7.698	1,980,294
2023-06-08	8.700	8.700	8.450	8.600	7.438	2,933,451
2023-06-07	8.100	8.750	8.100	8.700	7.525	3,984,694
2023-06-06	8.000	8.150	8.000	8.050	6.963	481,086
2023-06-02	7.900	8.000	7.900	8.000	6.920	304,361
2023-06-01	8.050	8.150	7.900	7.900	6.833	1,229,848
2023-05-31	7.900	8.050	7.900	8.050	6.963	293,156
2023-05-30	7.950	8.000	7.900	7.900	6.833	379,126
2023-05-29	8.000	8.050	7.900	7.950	6.876	446,986
2023-05-26	8.050	8.100	7.950	8.000	6.920	530,798
2023-05-25	8.150	8.150	7.950	8.050	6.963	538,471
2023-05-24	8.000	8.150	7.900	8.100	7.006	989,310
2023-05-23	7.900	8.000	7.850	8.000	6.920	816,897
2023-05-22	7.850	7.850	7.550	7.850	6.790	1,476,150
2023-05-19	8.050	8.100	7.650	7.700	6.660	2,391,211
2023-05-18	8.350	8.400	8.000	8.050	6.963	1,560,811
2023-05-17	8.500	8.500	8.100	8.200	7.093	721,489
2023-05-16	8.500	8.650	8.300	8.350	7.222	1,133,390
2023-05-15	8.650	8.650	8.500	8.550	7.395	1,174,230
2023-05-12	8.900	8.900	8.700	8.850	7.655	861,423
2023-05-11	9.050	9.100	8.900	9.000	7.784	731,711
2023-05-10	9.000	9.000	8.800	8.900	7.698	1,006,997
2023-05-09	8.600	9.050	8.500	8.950	7.741	2,231,708
2023-05-08	8.550	8.650	8.450	8.550	7.395	635,400

← NewerPage 14 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.