WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	11.900	12.000	11.600	11.700	9.715	4,300,004
2022-11-04	11.700	11.900	11.500	11.800	9.798	5,751,536
2022-11-03	11.800	11.900	11.600	11.600	9.632	3,542,852
2022-11-02	11.900	12.000	11.700	11.800	9.798	5,931,688
2022-11-01	11.200	12.000	11.200	12.000	9.964	6,294,876
2022-10-31	11.200	11.400	11.100	11.100	9.217	1,965,700
2022-10-28	11.400	11.500	11.100	11.100	9.217	3,040,828
2022-10-27	11.300	11.500	11.200	11.300	9.383	2,342,972
2022-10-26	11.500	11.500	11.200	11.300	9.383	3,866,651
2022-10-25	11.800	12.000	11.300	11.400	9.466	5,879,269
2022-10-21	11.700	12.000	11.700	11.700	9.715	2,873,659
2022-10-20	11.800	11.900	11.500	11.700	9.715	3,688,999
2022-10-19	12.100	12.300	11.700	11.800	9.798	6,065,323
2022-10-18	12.300	12.400	12.100	12.100	10.047	6,513,014
2022-10-17	11.700	12.300	11.700	12.100	10.047	13,384,840
2022-10-12	11.200	11.700	11.100	11.700	9.715	5,254,759
2022-10-11	10.900	11.300	10.900	11.200	9.300	2,502,415
2022-10-10	11.200	11.300	10.900	10.900	9.051	3,499,135
2022-10-07	11.500	11.700	11.400	11.500	9.549	2,061,132
2022-10-06	11.100	11.700	11.100	11.500	9.549	4,593,299
2022-10-05	11.100	11.300	11.000	11.000	9.134	2,117,084
2022-10-04	10.900	11.100	10.800	11.000	9.134	1,636,796
2022-10-03	10.900	11.000	10.600	10.600	8.802	3,121,363
2022-09-30	10.800	11.000	10.800	11.000	9.134	3,170,583
2022-09-29	11.300	11.300	10.900	10.900	9.051	2,538,182
2022-09-28	11.400	11.400	10.900	11.100	9.217	6,792,169
2022-09-27	11.800	11.900	11.500	11.500	9.549	3,887,823
2022-09-26	11.900	11.900	11.600	11.700	9.715	4,110,737
2022-09-23	12.200	12.300	12.000	12.100	10.047	1,570,154
2022-09-22	12.000	12.300	11.900	12.200	10.130	3,667,633
2022-09-21	12.300	12.400	11.900	12.000	9.964	4,328,371
2022-09-20	12.300	12.400	12.200	12.300	10.213	3,067,919
2022-09-19	12.600	12.700	12.100	12.100	10.047	8,149,577
2022-09-16	13.000	13.100	12.600	12.600	10.462	5,921,314
2022-09-15	13.400	13.500	13.100	13.100	10.877	9,697,456
2022-09-14	12.800	13.100	12.700	13.000	10.794	6,446,750
2022-09-13	12.900	13.200	12.800	13.100	10.877	14,471,840
2022-09-12	12.000	12.600	11.900	12.600	10.462	8,236,400
2022-09-09	11.700	12.000	11.600	11.900	9.881	7,403,513
2022-09-08	12.000	12.100	11.500	11.600	9.632	12,361,630
2022-09-07	12.500	12.500	11.900	12.000	9.964	6,495,632
2022-09-06	12.500	12.600	12.400	12.400	10.296	2,210,029
2022-09-05	12.600	12.600	12.400	12.400	10.296	1,302,085
2022-09-02	12.600	12.800	12.300	12.500	10.379	4,673,966
2022-09-01	12.600	13.000	12.600	12.700	10.545	4,661,831
2022-08-31	12.600	12.900	12.400	12.700	10.545	4,582,437
2022-08-30	13.400	13.500	12.600	12.600	10.462	17,948,410
2022-08-29	13.400	13.700	13.300	13.400	11.127	10,980,000
2022-08-26	14.200	14.200	13.800	13.900	11.542	4,464,979
2022-08-25	13.600	14.100	13.500	14.100	11.708	8,400,660
2022-08-24	13.700	13.800	13.500	13.600	11.293	8,769,606
2022-08-23	13.000	13.600	12.900	13.500	11.210	6,204,896
2022-08-22	13.700	13.700	13.100	13.200	10.960	6,584,268
2022-08-19	13.700	13.900	13.500	13.700	11.376	12,909,690
2022-08-18	13.100	13.600	12.900	13.500	11.210	13,774,750
2022-08-17	13.000	13.200	12.700	13.100	10.877	17,734,820
2022-08-16	12.500	12.800	12.200	12.600	10.462	7,331,154
2022-08-15	12.200	12.500	11.900	12.400	10.296	4,871,970
2022-08-11	12.800	12.800	12.200	12.200	10.130	6,777,841
2022-08-10	13.200	13.300	12.600	12.600	10.462	11,554,130

← NewerPage 17 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.