WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.020	3.140	3.020	3.140	2.970	1,190,239
2025-07-22	3.100	3.160	3.000	3.000	2.837	839,064
2025-07-21	3.180	3.180	3.100	3.100	2.932	735,811
2025-07-18	3.220	3.220	3.120	3.140	2.970	817,555
2025-07-17	3.120	3.260	3.080	3.180	3.007	3,134,956
2025-07-16	3.120	3.160	3.040	3.120	2.951	995,722
2025-07-15	3.120	3.140	3.080	3.120	2.951	923,122
2025-07-14	3.160	3.160	3.060	3.100	2.932	1,644,951
2025-07-11	2.940	3.000	2.900	3.000	2.837	733,305
2025-07-09	2.920	2.960	2.880	2.920	2.762	614,910
2025-07-08	2.800	2.920	2.740	2.920	2.762	575,710
2025-07-07	2.880	2.920	2.800	2.840	2.686	438,960
2025-07-04	2.940	2.960	2.840	2.880	2.724	627,762
2025-07-03	2.920	2.980	2.880	2.960	2.799	1,313,644
2025-07-02	2.800	2.960	2.740	2.880	2.724	2,005,621
2025-07-01	2.680	2.800	2.680	2.800	2.648	692,931
2025-06-30	2.640	2.680	2.600	2.680	2.535	530,511
2025-06-27	2.800	2.800	2.600	2.600	2.459	859,519
2025-06-26	2.560	2.840	2.540	2.760	2.610	2,877,494
2025-06-25	2.520	2.560	2.480	2.540	2.402	1,008,403
2025-06-24	2.500	2.560	2.500	2.560	2.421	850,694
2025-06-23	2.620	2.620	2.440	2.480	2.345	882,302
2025-06-20	2.660	2.660	2.600	2.600	2.459	258,539
2025-06-19	2.620	2.700	2.600	2.600	2.459	685,043
2025-06-18	2.820	2.840	2.740	2.740	2.591	621,790
2025-06-17	2.860	2.880	2.820	2.820	2.667	471,816
2025-06-16	2.940	2.960	2.800	2.840	2.686	1,114,615
2025-06-13	3.040	3.080	2.900	2.940	2.781	1,595,711
2025-06-12	3.000	3.140	3.000	3.020	2.856	1,781,412
2025-06-11	3.020	3.020	2.980	3.000	2.837	543,030
2025-06-10	3.000	3.040	2.940	3.000	2.837	673,940
2025-06-09	3.060	3.100	3.000	3.000	2.837	1,105,488
2025-06-06	3.100	3.260	3.060	3.100	2.932	5,315,841
2025-06-05	3.020	3.160	3.000	3.040	2.875	1,745,659
2025-06-04	3.200	3.200	2.940	3.000	2.837	2,574,780
2025-05-30	3.460	3.520	2.880	3.200	3.026	7,094,115
2025-05-29	3.660	3.680	3.440	3.480	3.291	1,830,487
2025-05-28	3.760	3.800	3.500	3.600	3.405	2,425,284
2025-05-27	3.820	3.840	3.700	3.700	3.499	2,406,346
2025-05-26	3.700	3.900	3.680	3.840	3.632	9,184,357
2025-05-23	3.420	3.580	3.320	3.580	3.386	3,637,400
2025-05-22	3.520	3.680	3.240	3.360	3.178	4,738,769
2025-05-21	3.760	3.840	3.500	3.580	3.386	7,922,466
2025-05-20	3.180	3.940	3.080	3.820	3.613	20,145,760
2025-05-19	2.640	3.040	2.640	3.040	2.875	5,156,507
2025-05-16	2.500	2.700	2.500	2.660	2.516	3,126,734
2025-05-15	2.480	2.500	2.380	2.380	2.251	319,802
2025-05-14	2.460	2.480	2.400	2.480	2.345	630,510
2025-05-13	2.460	2.460	2.420	2.440	2.308	249,402
2025-05-09	2.420	2.440	2.340	2.420	2.289	331,403
2025-05-08	2.420	2.420	2.380	2.400	2.270	241,924
2025-05-07	2.400	2.440	2.400	2.420	2.289	429,945
2025-05-06	2.420	2.440	2.360	2.360	2.232	643,324
2025-05-02	2.420	2.460	2.420	2.420	2.289	438,200
2025-04-30	2.540	2.540	2.440	2.460	2.327	271,210
2025-04-29	2.560	2.560	2.500	2.520	2.383	232,706
2025-04-28	2.480	2.500	2.480	2.500	2.364	207,301
2025-04-25	2.480	2.500	2.460	2.480	2.345	197,734
2025-04-24	2.480	2.480	2.420	2.480	2.345	442,821
2025-04-23	2.420	2.500	2.420	2.420	2.289	241,705

← NewerPage 6 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.