WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.200	17.300	16.200	17.200	14.282	6,904,100
2022-05-09	17.000	17.300	16.400	16.400	13.618	8,365,100
2022-05-06	17.500	17.900	17.300	17.300	14.365	5,112,400
2022-05-05	18.500	18.700	18.000	18.000	14.946	3,383,300
2022-05-03	19.000	19.000	18.000	18.000	14.946	8,938,000
2022-04-29	19.400	19.500	18.800	19.000	15.776	7,958,800
2022-04-28	19.500	19.600	19.000	19.600	16.275	6,691,400
2022-04-27	19.000	19.500	18.600	19.500	16.192	13,664,000
2022-04-26	18.600	19.300	18.400	18.900	15.693	25,147,900
2022-04-25	17.100	18.000	16.800	17.900	14.863	19,604,600
2022-04-22	16.700	17.200	16.600	17.000	14.116	10,458,900
2022-04-21	16.100	16.800	16.000	16.500	13.701	8,901,100
2022-04-20	16.400	16.500	15.900	15.900	13.202	6,422,900
2022-04-19	16.400	16.600	16.000	16.500	13.701	7,666,600
2022-04-18	15.400	16.500	15.400	16.300	13.535	8,728,400
2022-04-12	15.900	15.900	15.200	15.300	12.704	11,243,700
2022-04-11	16.200	16.400	16.000	16.000	13.285	4,996,700
2022-04-08	16.100	16.600	16.000	16.400	13.618	3,476,700
2022-04-07	16.200	16.300	15.900	16.100	13.368	7,498,400
2022-04-05	16.700	16.900	16.300	16.400	13.618	9,992,600
2022-04-04	17.000	17.000	16.500	16.700	13.867	6,211,900
2022-04-01	17.200	17.200	16.900	17.000	14.116	9,036,500
2022-03-31	17.600	17.600	17.100	17.200	14.282	7,014,300
2022-03-30	17.100	17.600	17.000	17.500	14.531	13,464,300
2022-03-29	16.900	17.100	16.700	16.900	14.033	9,199,600
2022-03-28	17.100	17.200	16.900	16.900	14.033	7,964,300
2022-03-25	17.800	17.900	17.200	17.200	14.282	7,918,700
2022-03-24	17.600	18.200	17.600	17.800	14.780	6,162,663
2022-03-23	18.700	18.700	18.000	18.000	14.946	7,728,451
2022-03-22	18.900	18.900	18.500	18.600	15.444	2,496,100
2022-03-21	19.000	19.100	18.600	18.900	15.693	2,527,600
2022-03-18	19.200	19.200	18.800	18.900	15.693	5,272,600
2022-03-17	19.400	20.300	19.000	19.300	16.026	13,598,300
2022-03-16	19.400	19.500	18.900	19.200	15.943	6,347,900
2022-03-15	18.900	19.700	18.900	19.300	16.026	8,948,200
2022-03-14	19.400	19.600	18.800	19.000	15.776	6,121,000
2022-03-11	18.700	19.400	18.700	19.100	15.859	3,046,800
2022-03-10	19.500	19.600	18.700	18.900	15.693	4,372,300
2022-03-09	18.200	19.300	18.200	19.300	16.026	4,985,000
2022-03-08	19.000	19.300	17.600	18.300	15.004	13,351,000
2022-03-07	19.900	20.000	18.800	19.000	15.578	9,410,500
2022-03-04	20.000	20.500	19.900	20.100	16.480	6,374,200
2022-03-03	20.400	20.500	19.700	20.200	16.562	6,403,900
2022-03-02	20.600	20.600	20.100	20.200	16.562	7,938,500
2022-03-01	19.800	20.700	19.700	20.700	16.972	17,652,900
2022-02-28	19.000	19.300	18.800	19.300	15.824	5,796,300
2022-02-25	18.600	19.500	18.500	19.200	15.742	11,820,200
2022-02-24	19.100	19.300	18.000	18.200	14.922	18,344,301
2022-02-23	18.600	19.200	18.200	18.900	15.496	18,587,000
2022-02-22	17.800	18.400	17.700	18.400	15.086	5,207,800
2022-02-21	18.000	18.400	17.800	18.000	14.758	7,808,600
2022-02-18	17.500	17.700	17.500	17.600	14.430	4,345,300
2022-02-17	17.900	18.000	17.400	17.500	14.348	8,690,700
2022-02-15	17.300	18.000	17.200	17.800	14.594	13,779,200
2022-02-14	17.100	17.600	17.000	17.200	14.102	8,822,600
2022-02-11	17.800	18.200	16.900	17.400	14.266	18,803,100
2022-02-10	19.700	19.900	18.300	18.400	15.086	18,541,900
2022-02-09	20.600	20.600	19.600	19.600	16.070	10,685,700
2022-02-08	20.200	20.900	20.200	20.700	16.972	4,430,600
2022-02-07	21.100	21.100	20.100	20.100	16.480	7,043,500

← NewerPage 19 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.