WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.800	2.860	2.800	2.820	2.667	335,843
2025-10-20	2.800	2.880	2.800	2.840	2.686	193,415
2025-10-17	2.840	2.900	2.800	2.800	2.648	284,425
2025-10-16	2.820	2.900	2.820	2.840	2.686	389,000
2025-10-15	2.800	2.880	2.800	2.820	2.667	394,912
2025-10-14	3.000	3.000	2.860	2.880	2.724	412,210
2025-10-10	2.980	3.000	2.920	2.920	2.762	308,000
2025-10-09	3.020	3.020	2.900	2.980	2.818	151,300
2025-10-08	3.020	3.020	2.940	2.980	2.818	244,900
2025-10-07	2.960	3.000	2.940	3.000	2.837	539,832
2025-10-06	2.940	2.980	2.900	2.960	2.799	190,300
2025-10-03	2.960	2.960	2.840	2.920	2.762	469,700
2025-10-02	2.900	2.960	2.900	2.920	2.762	248,599
2025-10-01	2.940	3.000	2.920	2.920	2.762	356,301
2025-09-30	2.940	3.040	2.940	2.980	2.818	1,012,401
2025-09-29	3.020	3.020	2.920	2.960	2.799	421,500
2025-09-26	2.940	3.020	2.940	3.020	2.856	746,741
2025-09-25	2.900	2.960	2.900	2.940	2.781	564,305
2025-09-24	2.840	2.940	2.840	2.940	2.781	242,000
2025-09-23	3.000	3.040	2.820	2.820	2.667	1,177,564
2025-09-22	3.140	3.220	2.940	2.980	2.818	2,078,794
2025-09-19	3.100	3.140	3.080	3.080	2.913	396,405
2025-09-18	3.120	3.160	3.040	3.040	2.875	482,800
2025-09-17	3.160	3.160	3.120	3.120	2.951	302,000
2025-09-16	3.140	3.160	3.120	3.140	2.970	399,915
2025-09-15	3.180	3.180	3.120	3.140	2.970	434,006
2025-09-12	3.160	3.180	3.100	3.160	2.989	1,266,758
2025-09-11	3.040	3.160	3.040	3.120	2.951	1,627,310
2025-09-10	3.080	3.120	3.060	3.080	2.913	1,055,540
2025-09-09	3.000	3.100	2.960	3.080	2.913	1,697,110
2025-09-08	2.960	2.980	2.920	2.920	2.762	795,400
2025-09-05	2.960	2.980	2.940	2.980	2.818	300,821
2025-09-04	2.900	3.000	2.900	2.960	2.799	665,349
2025-09-03	2.920	2.920	2.860	2.900	2.743	291,127
2025-09-02	2.900	2.900	2.860	2.880	2.724	142,986
2025-09-01	2.820	2.920	2.820	2.860	2.705	338,711
2025-08-29	2.860	2.880	2.840	2.840	2.686	121,144
2025-08-28	2.880	2.900	2.840	2.860	2.705	167,625
2025-08-27	2.900	2.920	2.860	2.880	2.724	222,013
2025-08-26	2.940	2.940	2.880	2.900	2.743	246,608
2025-08-25	2.900	2.940	2.880	2.920	2.762	319,679
2025-08-22	2.900	2.920	2.860	2.900	2.743	397,938
2025-08-21	2.840	2.960	2.840	2.860	2.705	628,642
2025-08-20	2.920	2.920	2.820	2.920	2.762	435,700
2025-08-19	2.960	2.960	2.800	2.940	2.781	1,104,884
2025-08-18	2.940	2.960	2.880	2.940	2.781	542,981
2025-08-15	2.860	2.960	2.860	2.920	2.762	777,522
2025-08-14	3.200	3.240	2.840	2.880	2.724	4,562,364
2025-08-13	3.340	3.360	3.280	3.300	3.121	718,506
2025-08-08	3.320	3.360	3.260	3.300	3.121	558,320
2025-08-07	3.280	3.360	3.240	3.320	3.140	1,408,119
2025-08-06	3.240	3.280	3.200	3.280	3.102	828,200
2025-08-05	3.120	3.200	3.100	3.200	3.026	914,401
2025-08-04	3.200	3.200	3.080	3.080	2.913	731,906
2025-08-01	3.260	3.280	3.120	3.160	2.989	1,927,910
2025-07-31	3.240	3.300	3.160	3.180	3.007	2,131,220
2025-07-30	3.260	3.260	3.160	3.220	3.045	1,491,012
2025-07-29	3.140	3.240	3.100	3.220	3.045	1,722,449
2025-07-25	3.120	3.120	3.080	3.100	2.932	338,700
2025-07-24	3.160	3.200	3.060	3.060	2.894	933,437

← NewerPage 5 of 21 · 1,216 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.