WICE Logistics PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.500 | 3.540 | 3.500 | 3.540 | 3.185 | 187,880 |
| 2025-01-21 | 3.500 | 3.540 | 3.440 | 3.540 | 3.185 | 196,503 |
| 2025-01-20 | 3.500 | 3.520 | 3.460 | 3.460 | 3.113 | 395,980 |
| 2025-01-17 | 3.520 | 3.560 | 3.520 | 3.520 | 3.167 | 132,400 |
| 2025-01-16 | 3.580 | 3.580 | 3.540 | 3.580 | 3.221 | 151,905 |
| 2025-01-15 | 3.520 | 3.560 | 3.480 | 3.540 | 3.185 | 473,410 |
| 2025-01-14 | 3.580 | 3.600 | 3.520 | 3.520 | 3.167 | 708,996 |
| 2025-01-13 | 3.540 | 3.580 | 3.500 | 3.580 | 3.221 | 786,926 |
| 2025-01-10 | 3.720 | 3.740 | 3.520 | 3.540 | 3.185 | 1,095,263 |
| 2025-01-09 | 3.880 | 3.880 | 3.720 | 3.740 | 3.365 | 552,210 |
| 2025-01-08 | 3.880 | 3.880 | 3.800 | 3.840 | 3.455 | 180,136 |
| 2025-01-07 | 3.940 | 3.940 | 3.840 | 3.860 | 3.473 | 221,076 |
| 2025-01-06 | 3.900 | 3.940 | 3.820 | 3.900 | 3.509 | 254,335 |
| 2025-01-03 | 3.800 | 3.900 | 3.800 | 3.900 | 3.509 | 321,857 |
| 2025-01-02 | 3.840 | 3.840 | 3.780 | 3.800 | 3.419 | 250,423 |
| 2024-12-30 | 3.800 | 3.880 | 3.800 | 3.820 | 3.437 | 148,480 |
| 2024-12-27 | 3.920 | 3.940 | 3.880 | 3.900 | 3.509 | 164,868 |
| 2024-12-26 | 4.000 | 4.000 | 3.900 | 3.920 | 3.527 | 582,947 |
| 2024-12-25 | 3.980 | 3.980 | 3.920 | 3.960 | 3.563 | 566,000 |
| 2024-12-24 | 3.780 | 3.980 | 3.780 | 3.960 | 3.563 | 358,846 |
| 2024-12-23 | 3.800 | 3.820 | 3.700 | 3.780 | 3.401 | 773,850 |
| 2024-12-20 | 3.980 | 3.980 | 3.820 | 3.820 | 3.437 | 773,176 |
| 2024-12-19 | 3.940 | 4.040 | 3.920 | 4.000 | 3.599 | 205,605 |
| 2024-12-18 | 4.020 | 4.040 | 4.000 | 4.040 | 3.635 | 533,937 |
| 2024-12-17 | 4.040 | 4.080 | 4.000 | 4.000 | 3.599 | 809,519 |
| 2024-12-16 | 4.120 | 4.120 | 4.020 | 4.060 | 3.653 | 902,212 |
| 2024-12-13 | 4.240 | 4.240 | 4.100 | 4.120 | 3.707 | 847,710 |
| 2024-12-12 | 4.380 | 4.400 | 4.240 | 4.240 | 3.815 | 1,033,987 |
| 2024-12-11 | 4.420 | 4.440 | 4.400 | 4.400 | 3.959 | 744,512 |
| 2024-12-09 | 4.580 | 4.580 | 4.420 | 4.420 | 3.977 | 888,906 |
| 2024-12-06 | 4.600 | 4.660 | 4.540 | 4.580 | 4.121 | 792,926 |
| 2024-12-04 | 4.620 | 4.640 | 4.600 | 4.620 | 4.157 | 460,372 |
| 2024-12-03 | 4.600 | 4.680 | 4.580 | 4.580 | 4.121 | 1,293,788 |
| 2024-12-02 | 4.680 | 4.720 | 4.580 | 4.600 | 4.139 | 904,505 |
| 2024-11-29 | 4.580 | 4.680 | 4.540 | 4.680 | 4.211 | 641,201 |
| 2024-11-28 | 4.780 | 4.780 | 4.580 | 4.600 | 4.139 | 1,248,722 |
| 2024-11-27 | 4.920 | 4.940 | 4.800 | 4.800 | 4.319 | 492,133 |
| 2024-11-26 | 4.920 | 4.960 | 4.900 | 4.920 | 4.427 | 756,208 |
| 2024-11-25 | 5.050 | 5.150 | 5.000 | 5.000 | 4.499 | 473,900 |
| 2024-11-22 | 5.100 | 5.100 | 5.050 | 5.050 | 4.544 | 242,273 |
| 2024-11-21 | 5.050 | 5.100 | 5.000 | 5.100 | 4.589 | 275,154 |
| 2024-11-20 | 5.100 | 5.100 | 5.000 | 5.100 | 4.589 | 503,505 |
| 2024-11-19 | 5.050 | 5.150 | 5.050 | 5.100 | 4.589 | 320,610 |
| 2024-11-18 | 5.150 | 5.150 | 5.050 | 5.050 | 4.544 | 498,824 |
| 2024-11-15 | 5.150 | 5.150 | 5.050 | 5.100 | 4.589 | 407,313 |
| 2024-11-14 | 5.300 | 5.350 | 5.100 | 5.150 | 4.634 | 1,023,458 |
| 2024-11-13 | 5.450 | 5.450 | 5.350 | 5.400 | 4.859 | 247,389 |
| 2024-11-12 | 5.500 | 5.500 | 5.400 | 5.450 | 4.904 | 339,419 |
| 2024-11-11 | 5.700 | 5.700 | 5.400 | 5.400 | 4.859 | 699,424 |
| 2024-11-08 | 5.450 | 5.700 | 5.400 | 5.550 | 4.994 | 1,226,829 |
| 2024-11-07 | 5.350 | 5.500 | 5.300 | 5.450 | 4.904 | 604,910 |
| 2024-11-06 | 5.550 | 5.600 | 5.200 | 5.200 | 4.679 | 2,322,115 |
| 2024-11-05 | 5.750 | 5.750 | 5.550 | 5.600 | 5.039 | 898,628 |
| 2024-11-04 | 5.900 | 5.950 | 5.700 | 5.700 | 5.129 | 581,227 |
| 2024-11-01 | 6.000 | 6.000 | 5.900 | 5.900 | 5.309 | 179,210 |
| 2024-10-31 | 5.950 | 6.000 | 5.900 | 6.000 | 5.399 | 300,322 |
| 2024-10-30 | 5.900 | 6.050 | 5.850 | 5.950 | 5.354 | 509,433 |
| 2024-10-29 | 6.000 | 6.000 | 5.850 | 5.900 | 5.309 | 279,022 |
| 2024-10-28 | 5.800 | 5.950 | 5.800 | 5.950 | 5.354 | 210,336 |
| 2024-10-25 | 6.000 | 6.000 | 5.750 | 5.750 | 5.174 | 460,434 |
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.