WICE Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.460	2.480	2.420	2.420	2.289	343,800
2025-04-21	2.480	2.480	2.440	2.480	2.345	365,700
2025-04-18	2.460	2.500	2.460	2.480	2.345	235,201
2025-04-17	2.480	2.500	2.460	2.480	2.345	336,857
2025-04-16	2.480	2.500	2.460	2.480	2.345	347,611
2025-04-11	2.540	2.540	2.480	2.480	2.345	243,924
2025-04-10	2.520	2.560	2.500	2.520	2.383	486,783
2025-04-09	2.440	2.520	2.440	2.480	2.345	300,901
2025-04-08	2.500	2.600	2.400	2.600	2.459	774,755
2025-04-04	2.680	2.720	2.600	2.620	2.478	397,046
2025-04-03	2.660	2.760	2.600	2.760	2.610	368,500
2025-04-02	2.700	2.720	2.680	2.700	2.554	196,800
2025-04-01	2.780	2.780	2.680	2.680	2.535	759,600
2025-03-31	2.660	2.780	2.660	2.680	2.535	655,600
2025-03-28	2.780	2.780	2.700	2.720	2.572	211,750
2025-03-27	2.760	2.780	2.740	2.760	2.610	232,400
2025-03-26	2.760	2.780	2.740	2.780	2.629	98,000
2025-03-25	2.840	2.840	2.760	2.800	2.648	178,620
2025-03-24	2.780	2.800	2.760	2.800	2.648	106,200
2025-03-21	2.780	2.820	2.760	2.780	2.629	107,800
2025-03-20	2.780	2.840	2.760	2.780	2.629	316,200
2025-03-19	2.780	2.840	2.760	2.780	2.629	646,155
2025-03-18	2.720	2.820	2.720	2.780	2.629	510,871
2025-03-17	2.820	2.840	2.760	2.820	2.667	522,304
2025-03-14	2.780	2.800	2.740	2.780	2.629	506,605
2025-03-13	2.740	2.780	2.720	2.740	2.591	335,741
2025-03-12	2.760	2.760	2.700	2.740	2.591	353,456
2025-03-11	2.620	2.740	2.600	2.740	2.591	302,910
2025-03-10	2.720	2.740	2.700	2.700	2.554	663,847
2025-03-07	2.840	2.880	2.800	2.880	2.591	1,244,824
2025-03-06	2.860	2.860	2.760	2.820	2.537	1,299,905
2025-03-05	2.760	2.840	2.740	2.820	2.537	829,901
2025-03-04	2.780	2.800	2.760	2.760	2.483	599,611
2025-03-03	2.800	2.820	2.780	2.780	2.501	907,525
2025-02-28	2.840	2.860	2.800	2.800	2.519	686,027
2025-02-27	3.000	3.000	2.860	2.900	2.609	821,655
2025-02-26	3.000	3.000	2.940	2.960	2.663	520,657
2025-02-25	3.000	3.020	2.920	3.000	2.699	1,732,648
2025-02-24	3.280	3.280	3.100	3.140	2.825	547,782
2025-02-21	3.260	3.280	3.240	3.260	2.933	272,520
2025-02-20	3.300	3.360	3.240	3.260	2.933	368,932
2025-02-19	3.280	3.340	3.260	3.300	2.969	504,533
2025-02-18	3.260	3.300	3.240	3.240	2.915	234,725
2025-02-17	3.300	3.300	3.240	3.280	2.951	208,126
2025-02-14	3.320	3.360	3.260	3.340	3.005	124,505
2025-02-13	3.320	3.360	3.300	3.340	3.005	106,251
2025-02-11	3.300	3.300	3.240	3.300	2.969	111,000
2025-02-10	3.320	3.340	3.260	3.300	2.969	100,800
2025-02-07	3.300	3.360	3.100	3.320	2.987	854,928
2025-02-06	3.400	3.420	3.300	3.300	2.969	398,251
2025-02-05	3.500	3.520	3.400	3.440	3.095	366,607
2025-02-04	3.540	3.540	3.500	3.500	3.149	281,503
2025-02-03	3.500	3.540	3.500	3.520	3.167	615,752
2025-01-31	3.520	3.580	3.520	3.560	3.203	152,023
2025-01-30	3.640	3.640	3.540	3.560	3.203	177,650
2025-01-29	3.640	3.660	3.620	3.640	3.275	198,901
2025-01-28	3.700	3.720	3.620	3.620	3.257	118,183
2025-01-27	3.620	3.720	3.620	3.700	3.329	500,405
2025-01-24	3.520	3.960	3.520	3.660	3.293	2,590,747
2025-01-23	3.520	3.540	3.500	3.500	3.149	157,733

← NewerPage 7 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.