WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.100	12.100	11.900	12.000	9.964	2,929,626
2023-01-31	12.100	12.200	11.800	11.900	9.881	6,691,163
2023-01-30	12.400	12.400	12.000	12.100	10.047	8,197,216
2023-01-27	12.000	12.500	12.000	12.400	10.296	19,763,051
2023-01-26	11.700	11.800	11.400	11.800	9.798	8,869,865
2023-01-25	11.800	11.900	11.600	11.700	9.715	8,187,493
2023-01-24	11.300	11.900	11.300	11.800	9.798	13,928,250
2023-01-23	11.400	11.500	11.200	11.200	9.300	3,824,244
2023-01-20	11.600	11.700	11.300	11.400	9.466	3,606,213
2023-01-19	11.300	11.600	11.300	11.600	9.632	4,062,135
2023-01-18	11.600	11.600	11.300	11.400	9.466	6,833,295
2023-01-17	11.500	11.700	11.300	11.600	9.632	11,836,300
2023-01-16	11.100	11.400	10.900	11.400	9.466	13,245,840
2023-01-13	10.700	11.100	10.700	10.900	9.051	16,251,500
2023-01-12	10.400	10.500	10.300	10.300	8.553	3,182,928
2023-01-11	10.400	10.500	10.200	10.400	8.636	7,588,357
2023-01-10	10.100	10.300	10.000	10.300	8.553	6,031,480
2023-01-09	10.000	10.200	9.950	10.100	8.386	5,360,275
2023-01-06	9.800	10.100	9.800	9.950	8.262	3,916,509
2023-01-05	10.000	10.000	9.750	9.750	8.096	7,296,420
2023-01-04	10.100	10.200	9.950	10.000	8.303	3,358,571
2023-01-03	10.400	10.400	10.000	10.100	8.386	4,314,174
2022-12-30	10.300	10.500	10.200	10.300	8.553	3,933,305
2022-12-29	10.100	10.300	10.000	10.200	8.469	2,337,498
2022-12-28	10.200	10.400	10.100	10.100	8.386	2,922,658
2022-12-27	9.800	10.400	9.750	10.200	8.469	9,069,928
2022-12-26	9.600	9.650	9.500	9.550	7.930	3,098,073
2022-12-23	9.850	9.850	9.600	9.650	8.013	2,673,800
2022-12-22	9.750	9.950	9.700	9.850	8.179	2,124,809
2022-12-21	9.400	9.750	9.400	9.700	8.054	3,063,260
2022-12-20	9.650	9.700	9.350	9.400	7.805	10,240,600
2022-12-19	10.700	10.700	9.800	9.800	8.137	17,571,510
2022-12-16	10.800	10.900	10.700	10.700	8.885	3,136,295
2022-12-15	11.000	11.100	10.700	10.900	9.051	2,597,454
2022-12-14	11.000	11.000	10.800	10.900	9.051	2,323,238
2022-12-13	11.000	11.100	10.800	10.800	8.968	1,947,987
2022-12-09	11.100	11.200	10.900	11.000	9.134	1,710,881
2022-12-08	10.900	11.200	10.900	11.100	9.217	2,825,085
2022-12-07	11.000	11.100	10.800	10.900	9.051	2,460,081
2022-12-06	11.500	11.500	10.900	11.000	9.134	7,874,635
2022-12-02	10.800	11.200	10.800	11.200	9.300	5,333,149
2022-12-01	11.000	11.100	10.800	10.800	8.968	2,542,483
2022-11-30	10.900	11.000	10.700	10.900	9.051	2,298,110
2022-11-29	10.700	11.100	10.700	10.900	9.051	5,546,908
2022-11-28	10.800	10.800	10.600	10.600	8.802	1,462,495
2022-11-25	10.800	10.800	10.600	10.800	8.968	1,103,337
2022-11-24	10.700	10.800	10.600	10.700	8.885	1,217,510
2022-11-23	10.800	10.800	10.600	10.600	8.802	2,040,960
2022-11-22	10.700	10.900	10.600	10.700	8.885	1,864,207
2022-11-21	10.900	10.900	10.600	10.700	8.885	3,760,677
2022-11-18	10.900	11.000	10.700	10.900	9.051	1,779,465
2022-11-17	11.000	11.000	10.800	11.000	9.134	1,678,128
2022-11-16	11.100	11.100	10.800	11.000	9.134	1,870,572
2022-11-15	10.800	11.100	10.800	11.000	9.134	3,043,858
2022-11-14	10.800	10.800	10.600	10.800	8.968	3,813,696
2022-11-11	10.800	10.900	10.600	10.800	8.968	7,093,123
2022-11-10	11.100	11.200	10.600	10.600	8.802	9,529,387
2022-11-09	11.400	11.400	11.000	11.200	9.300	9,852,476
2022-11-08	11.700	12.100	11.700	11.900	9.881	6,649,832
2022-11-07	11.900	12.000	11.600	11.700	9.715	4,300,004

← NewerPage 16 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.