WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.100	21.100	20.100	20.100	16.480	7,043,500
2022-02-04	21.600	21.700	21.000	21.000	17.218	4,420,000
2022-02-03	21.900	22.000	21.600	21.600	17.710	1,575,800
2022-02-02	22.200	22.400	21.800	21.900	17.956	2,742,400
2022-02-01	21.600	22.200	21.600	22.200	18.202	6,343,500
2022-01-31	20.800	21.200	20.500	21.000	17.218	3,398,300
2022-01-28	20.100	20.700	20.000	20.500	16.808	10,770,500
2022-01-27	19.900	20.200	19.200	19.700	16.152	8,046,300
2022-01-26	21.000	21.300	19.800	19.800	16.234	12,653,700
2022-01-25	20.900	21.600	20.800	20.900	17.136	6,069,000
2022-01-24	22.100	22.200	21.100	21.100	17.300	7,710,700
2022-01-21	21.800	22.500	21.600	22.200	18.202	3,339,300
2022-01-20	23.300	23.400	22.100	22.200	18.202	6,338,900
2022-01-19	22.000	23.300	22.000	23.000	18.858	12,051,400
2022-01-18	22.800	23.000	21.700	22.000	18.038	7,098,600
2022-01-17	23.100	23.800	22.400	22.500	18.448	9,963,400
2022-01-14	24.200	24.400	23.100	23.300	19.104	11,347,000
2022-01-13	23.600	25.250	23.600	24.200	19.842	16,401,500
2022-01-12	21.300	23.500	21.300	23.500	19.268	22,993,500
2022-01-11	20.800	21.400	20.800	21.200	17.382	7,662,600
2022-01-10	21.300	21.300	20.700	20.800	17.054	6,198,000
2022-01-07	21.600	21.700	21.100	21.200	17.382	5,128,600
2022-01-06	21.200	22.100	20.300	21.500	17.628	27,706,801
2022-01-05	21.300	22.400	20.900	22.000	18.038	21,953,000
2022-01-04	19.500	21.200	19.400	21.200	17.382	16,481,600
2021-12-30	19.200	19.500	19.100	19.200	15.742	2,797,900
2021-12-29	19.000	19.400	19.000	19.100	15.660	3,136,100
2021-12-28	19.400	19.700	18.700	18.900	15.496	7,224,100
2021-12-27	19.100	19.800	19.000	19.300	15.824	8,796,300
2021-12-24	18.700	19.100	18.500	19.000	15.578	5,206,100
2021-12-23	19.000	19.200	18.200	18.500	15.168	11,570,900
2021-12-22	17.900	19.400	17.900	19.200	15.742	17,290,500
2021-12-21	18.000	18.700	17.500	17.800	14.594	21,000,500
2021-12-20	16.500	17.700	16.300	17.600	14.430	25,302,900
2021-12-17	15.100	15.900	15.100	15.900	13.036	11,962,100
2021-12-16	15.500	15.500	14.800	15.200	12.463	5,994,100
2021-12-15	14.900	15.500	14.800	15.200	12.463	9,278,100
2021-12-14	14.800	15.000	14.600	14.700	12.053	5,810,800
2021-12-13	14.500	15.000	14.500	14.800	12.135	7,591,800
2021-12-09	14.400	15.000	14.200	14.400	11.807	16,705,500
2021-12-08	14.700	14.800	14.100	14.200	11.643	9,609,400
2021-12-07	14.200	14.500	14.100	14.500	11.889	10,259,900
2021-12-03	13.600	14.300	13.600	13.900	11.397	11,051,300
2021-12-02	13.900	13.900	13.400	13.500	11.069	7,786,200
2021-12-01	14.100	14.100	13.700	14.000	11.479	5,977,200
2021-11-30	14.100	14.400	13.700	14.000	11.479	10,937,300
2021-11-29	14.100	14.300	13.600	13.800	11.315	14,435,200
2021-11-26	14.500	14.600	14.000	14.100	11.561	13,533,700
2021-11-25	14.200	14.700	14.200	14.600	11.971	12,269,300
2021-11-24	14.100	14.400	14.000	14.100	11.561	16,483,801
2021-11-23	13.800	14.300	13.500	14.000	11.479	41,349,801
2021-11-22	12.900	13.800	12.900	13.800	11.315	25,822,400
2021-11-19	12.900	13.000	12.800	12.900	10.577	4,714,300
2021-11-18	12.700	13.000	12.700	12.800	10.495	5,318,900
2021-11-17	12.700	12.700	12.500	12.600	10.331	2,472,200
2021-11-16	13.000	13.100	12.500	12.700	10.413	4,534,600
2021-11-15	12.900	13.100	12.300	12.900	10.577	13,232,400
2021-11-12	13.100	13.200	12.900	12.900	10.577	12,741,300
2021-11-11	12.600	13.100	12.400	12.900	10.577	10,793,100
2021-11-10	12.700	12.800	12.500	12.500	10.249	2,953,700

← NewerPage 20 of 21 · 1,218 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.