WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	8.250	8.450	8.100	8.400	7.265	952,432
2023-05-02	8.400	8.500	8.200	8.350	7.222	891,468
2023-04-28	8.250	8.800	8.250	8.400	7.265	2,219,011
2023-04-27	8.500	8.500	8.150	8.150	7.049	2,162,927
2023-04-26	8.850	8.850	8.400	8.450	7.309	3,769,996
2023-04-25	9.350	9.400	8.800	8.800	7.611	3,903,589
2023-04-24	9.500	9.550	9.350	9.400	8.130	854,998
2023-04-21	9.700	9.700	9.400	9.400	8.130	2,105,571
2023-04-20	9.950	9.950	9.650	9.700	8.390	2,339,662
2023-04-19	10.000	10.000	9.900	9.950	8.606	1,431,605
2023-04-18	9.950	10.100	9.900	9.900	8.563	1,328,651
2023-04-17	9.900	10.100	9.800	9.950	8.606	924,106
2023-04-12	9.950	10.000	9.750	9.850	8.520	2,127,136
2023-04-11	9.900	9.950	9.900	9.900	8.563	596,011
2023-04-10	9.950	9.950	9.800	9.850	8.520	612,993
2023-04-07	9.900	9.900	9.800	9.800	8.476	473,324
2023-04-05	9.950	9.950	9.800	9.800	8.476	999,934
2023-04-04	9.900	10.100	9.900	9.950	8.606	1,255,522
2023-04-03	9.900	9.950	9.850	9.900	8.563	708,650
2023-03-31	10.100	10.100	9.800	9.900	8.563	2,905,730
2023-03-30	10.100	10.200	10.000	10.100	8.736	565,160
2023-03-29	10.300	10.400	10.100	10.100	8.736	625,233
2023-03-28	10.200	10.300	10.100	10.200	8.822	842,328
2023-03-27	10.200	10.200	10.000	10.200	8.822	688,697
2023-03-24	10.100	10.200	10.000	10.200	8.822	669,256
2023-03-23	10.100	10.200	10.000	10.100	8.736	701,244
2023-03-22	10.200	10.200	10.000	10.000	8.649	741,163
2023-03-21	10.100	10.200	9.950	10.100	8.736	1,311,769
2023-03-20	9.950	10.100	9.900	10.000	8.649	1,568,083
2023-03-17	10.100	10.200	9.950	9.950	8.606	1,695,829
2023-03-16	9.950	10.100	9.900	10.000	8.649	2,008,860
2023-03-15	10.100	10.200	10.000	10.100	8.736	1,490,520
2023-03-14	10.100	10.300	9.750	9.850	8.520	5,682,910
2023-03-13	10.300	10.400	10.100	10.100	8.736	3,468,678
2023-03-10	10.500	10.600	10.400	10.400	8.995	1,734,701
2023-03-09	10.700	10.800	10.500	10.600	9.168	1,783,338
2023-03-08	10.600	10.700	10.500	10.700	9.255	3,466,173
2023-03-07	10.700	11.100	10.700	11.000	9.134	6,257,191
2023-03-03	10.600	11.000	10.500	10.700	8.885	3,961,789
2023-03-02	11.000	11.000	10.500	10.600	8.802	6,443,159
2023-03-01	10.500	10.800	10.400	10.800	8.968	2,420,998
2023-02-28	10.400	10.500	10.300	10.400	8.636	1,494,670
2023-02-27	10.300	10.400	10.200	10.400	8.636	1,760,398
2023-02-24	10.500	10.600	10.300	10.300	8.553	4,795,707
2023-02-23	10.800	10.900	10.500	10.600	8.802	3,341,897
2023-02-22	10.700	11.000	10.500	10.700	8.885	7,574,892
2023-02-21	10.500	10.600	10.300	10.500	8.719	1,287,708
2023-02-20	10.200	10.500	10.100	10.400	8.636	3,342,421
2023-02-17	10.100	10.300	10.000	10.200	8.469	3,029,006
2023-02-16	10.500	10.500	10.000	10.100	8.386	6,910,285
2023-02-15	10.500	10.700	10.400	10.400	8.636	2,922,846
2023-02-14	10.800	10.900	10.600	10.600	8.802	4,243,538
2023-02-13	11.200	11.200	10.800	10.900	9.051	8,217,879
2023-02-10	11.400	11.600	11.300	11.300	9.383	1,406,725
2023-02-09	11.400	11.500	11.100	11.400	9.466	4,658,288
2023-02-08	11.800	11.800	11.300	11.400	9.466	5,889,162
2023-02-07	12.000	12.100	11.600	11.700	9.715	6,565,095
2023-02-06	11.900	12.000	11.800	12.000	9.964	1,738,509
2023-02-03	11.700	12.000	11.700	11.900	9.881	4,764,194
2023-02-02	12.100	12.100	11.700	11.700	9.715	5,299,628

← NewerPage 15 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.