WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.600	12.800	12.600	12.800	10.628	4,110,811
2022-08-08	12.800	12.900	12.400	12.600	10.462	6,678,818
2022-08-05	12.200	12.900	12.000	12.900	10.711	12,475,100
2022-08-04	12.000	12.300	11.900	12.100	10.047	3,099,564
2022-08-03	11.800	12.100	11.800	12.000	9.964	3,556,984
2022-08-02	12.100	12.300	11.800	11.900	9.881	5,825,653
2022-08-01	11.400	12.300	11.400	12.200	10.130	10,307,360
2022-07-27	11.100	11.500	11.100	11.400	9.466	3,181,815
2022-07-26	11.300	11.400	11.100	11.100	9.217	1,838,910
2022-07-25	11.000	11.300	10.900	11.300	9.383	3,336,180
2022-07-22	11.500	11.500	11.000	11.100	9.217	3,696,824
2022-07-21	11.200	11.400	11.100	11.400	9.466	3,385,174
2022-07-20	11.200	11.300	11.000	11.300	9.383	3,374,364
2022-07-19	11.000	11.000	10.700	11.000	9.134	1,778,879
2022-07-18	10.900	11.100	10.700	11.100	9.217	5,689,786
2022-07-15	11.100	11.100	10.300	10.700	8.885	7,289,777
2022-07-14	11.400	11.900	10.900	11.000	9.134	16,543,350
2022-07-12	11.300	11.400	11.000	11.100	9.217	8,698,391
2022-07-11	11.500	11.800	11.300	11.600	9.632	2,762,915
2022-07-08	11.800	11.800	11.500	11.600	9.632	3,424,140
2022-07-07	11.500	11.700	10.900	11.700	9.715	12,850,590
2022-07-06	12.400	12.500	11.300	11.500	9.549	14,356,670
2022-07-05	12.200	12.600	12.100	12.300	10.213	7,965,991
2022-07-04	12.300	12.400	12.000	12.000	9.964	2,433,281
2022-07-01	12.100	12.500	11.900	12.300	10.213	10,237,680
2022-06-30	13.000	13.000	11.900	12.000	9.964	23,842,010
2022-06-29	13.600	13.600	12.800	12.800	10.628	10,707,790
2022-06-28	13.500	13.600	13.300	13.600	11.293	2,018,011
2022-06-27	13.400	13.800	13.400	13.600	11.293	3,152,036
2022-06-24	13.300	13.600	13.300	13.300	11.044	3,092,371
2022-06-23	13.600	13.600	13.100	13.200	10.960	5,090,643
2022-06-22	14.200	14.200	13.500	13.500	11.210	4,710,440
2022-06-21	14.300	14.300	14.100	14.200	11.791	2,879,498
2022-06-20	13.900	14.000	13.600	13.900	11.542	1,890,023
2022-06-17	14.100	14.200	13.500	13.900	11.542	6,093,308
2022-06-16	14.900	15.100	14.100	14.200	11.791	5,689,406
2022-06-15	14.900	15.000	14.600	14.600	12.123	4,118,630
2022-06-14	14.700	14.900	14.600	14.700	12.206	6,998,612
2022-06-13	15.300	15.400	14.900	15.000	12.455	6,016,441
2022-06-10	15.600	15.800	15.400	15.500	12.870	5,913,823
2022-06-09	16.000	16.000	15.700	15.700	13.036	6,784,928
2022-06-08	16.200	16.300	16.000	16.000	13.285	5,059,931
2022-06-07	16.600	16.800	16.100	16.100	13.368	14,132,650
2022-06-06	16.400	16.600	16.200	16.400	13.618	9,804,160
2022-06-02	16.100	16.600	16.100	16.300	13.535	17,526,260
2022-06-01	16.300	16.500	16.000	16.000	13.285	22,870,711
2022-05-31	15.600	15.900	15.500	15.900	13.202	6,775,051
2022-05-30	15.800	16.000	15.300	15.500	12.870	12,480,510
2022-05-27	16.000	16.100	15.500	15.700	13.036	9,497,243
2022-05-26	16.000	16.100	15.900	15.900	13.202	4,717,688
2022-05-25	16.300	16.300	15.800	15.800	13.119	7,676,779
2022-05-24	16.000	16.600	16.000	16.200	13.451	6,424,527
2022-05-23	16.300	16.600	15.800	15.900	13.202	7,356,673
2022-05-20	16.500	16.600	16.200	16.300	13.535	3,377,400
2022-05-19	16.200	16.500	16.000	16.200	13.451	6,589,300
2022-05-18	16.200	16.800	16.200	16.600	13.784	10,964,400
2022-05-17	15.700	16.200	15.700	16.000	13.285	9,873,300
2022-05-13	15.700	15.800	15.500	15.600	12.953	3,879,200
2022-05-12	15.600	15.900	15.500	15.500	12.870	8,831,100
2022-05-11	16.700	16.800	15.500	15.600	12.953	31,169,900

← NewerPage 18 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.