WICE Logistics PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.950 | 6.000 | 5.900 | 5.900 | 5.309 | 251,928 |
| 2024-10-22 | 5.900 | 6.000 | 5.900 | 5.900 | 5.309 | 361,905 |
| 2024-10-21 | 6.050 | 6.100 | 6.000 | 6.000 | 5.399 | 263,488 |
| 2024-10-18 | 6.100 | 6.200 | 6.000 | 6.100 | 5.489 | 457,416 |
| 2024-10-17 | 6.250 | 6.250 | 6.050 | 6.100 | 5.489 | 550,732 |
| 2024-10-16 | 6.100 | 6.150 | 5.950 | 6.150 | 5.534 | 1,896,523 |
| 2024-10-15 | 6.400 | 6.450 | 6.150 | 6.200 | 5.579 | 715,614 |
| 2024-10-11 | 6.600 | 6.650 | 6.450 | 6.450 | 5.804 | 685,351 |
| 2024-10-10 | 6.500 | 6.650 | 6.400 | 6.600 | 5.938 | 1,875,006 |
| 2024-10-09 | 6.400 | 6.450 | 6.150 | 6.300 | 5.669 | 1,037,462 |
| 2024-10-08 | 6.350 | 6.500 | 6.350 | 6.500 | 5.849 | 297,276 |
| 2024-10-07 | 6.350 | 6.400 | 6.300 | 6.400 | 5.759 | 175,861 |
| 2024-10-04 | 6.300 | 6.350 | 6.200 | 6.350 | 5.714 | 595,021 |
| 2024-10-03 | 6.650 | 6.650 | 6.300 | 6.300 | 5.669 | 933,871 |
| 2024-10-02 | 6.700 | 6.700 | 6.550 | 6.650 | 5.983 | 1,007,303 |
| 2024-10-01 | 6.450 | 6.800 | 6.450 | 6.750 | 6.073 | 1,859,235 |
| 2024-09-30 | 6.400 | 6.550 | 6.400 | 6.450 | 5.804 | 649,580 |
| 2024-09-27 | 6.500 | 6.650 | 6.450 | 6.450 | 5.804 | 937,937 |
| 2024-09-26 | 6.650 | 6.650 | 6.450 | 6.500 | 5.849 | 997,384 |
| 2024-09-25 | 6.850 | 6.900 | 6.650 | 6.650 | 5.983 | 1,816,977 |
| 2024-09-24 | 6.750 | 6.950 | 6.700 | 6.800 | 6.118 | 3,225,212 |
| 2024-09-23 | 6.850 | 6.850 | 6.550 | 6.650 | 5.983 | 1,653,181 |
| 2024-09-20 | 6.300 | 6.900 | 6.250 | 6.850 | 6.163 | 5,697,555 |
| 2024-09-19 | 6.150 | 6.300 | 6.100 | 6.250 | 5.624 | 913,193 |
| 2024-09-18 | 6.250 | 6.250 | 6.050 | 6.100 | 5.489 | 584,141 |
| 2024-09-17 | 6.450 | 6.450 | 6.050 | 6.200 | 5.579 | 2,038,164 |
| 2024-09-16 | 6.150 | 6.300 | 6.100 | 6.300 | 5.669 | 1,498,983 |
| 2024-09-13 | 6.050 | 6.150 | 6.050 | 6.100 | 5.489 | 1,697,697 |
| 2024-09-12 | 5.750 | 6.000 | 5.750 | 6.000 | 5.399 | 2,176,051 |
| 2024-09-11 | 5.800 | 5.800 | 5.650 | 5.700 | 5.129 | 923,473 |
| 2024-09-10 | 5.900 | 5.950 | 5.750 | 5.750 | 5.174 | 1,694,521 |
| 2024-09-09 | 5.950 | 5.950 | 5.750 | 5.900 | 5.309 | 1,093,349 |
| 2024-09-06 | 5.800 | 5.900 | 5.800 | 5.850 | 5.264 | 971,155 |
| 2024-09-05 | 5.900 | 5.900 | 5.750 | 5.800 | 5.219 | 2,385,331 |
| 2024-09-04 | 5.900 | 6.000 | 5.850 | 5.900 | 5.309 | 765,318 |
| 2024-09-03 | 5.900 | 6.050 | 5.850 | 5.900 | 5.309 | 1,529,101 |
| 2024-09-02 | 5.800 | 5.900 | 5.700 | 5.800 | 5.219 | 1,661,268 |
| 2024-08-30 | 5.600 | 5.800 | 5.600 | 5.750 | 5.174 | 2,619,088 |
| 2024-08-29 | 5.550 | 5.650 | 5.550 | 5.550 | 4.994 | 390,011 |
| 2024-08-28 | 5.600 | 5.600 | 5.500 | 5.550 | 4.994 | 374,300 |
| 2024-08-27 | 5.600 | 5.650 | 5.500 | 5.550 | 4.994 | 526,651 |
| 2024-08-26 | 5.450 | 5.650 | 5.450 | 5.650 | 5.084 | 534,839 |
| 2024-08-23 | 5.700 | 5.700 | 5.450 | 5.450 | 4.904 | 1,134,533 |
| 2024-08-22 | 5.700 | 5.750 | 5.600 | 5.600 | 5.039 | 643,401 |
| 2024-08-21 | 5.900 | 5.900 | 5.600 | 5.600 | 5.039 | 1,065,608 |
| 2024-08-20 | 5.800 | 5.950 | 5.750 | 5.750 | 5.174 | 1,242,052 |
| 2024-08-19 | 5.600 | 5.750 | 5.600 | 5.750 | 5.174 | 819,816 |
| 2024-08-16 | 5.700 | 5.700 | 5.450 | 5.550 | 4.994 | 1,314,105 |
| 2024-08-15 | 5.450 | 5.600 | 5.450 | 5.600 | 5.039 | 1,828,060 |
| 2024-08-14 | 5.450 | 5.650 | 5.300 | 5.400 | 4.859 | 3,194,841 |
| 2024-08-13 | 5.400 | 5.450 | 5.250 | 5.350 | 4.814 | 1,560,300 |
| 2024-08-09 | 5.450 | 5.500 | 5.200 | 5.250 | 4.724 | 1,182,769 |
| 2024-08-08 | 5.450 | 5.500 | 5.250 | 5.450 | 4.904 | 1,857,931 |
| 2024-08-07 | 5.450 | 5.600 | 5.400 | 5.450 | 4.904 | 1,289,117 |
| 2024-08-06 | 5.800 | 5.850 | 5.300 | 5.400 | 4.859 | 4,826,785 |
| 2024-08-05 | 6.700 | 6.750 | 5.950 | 5.950 | 5.354 | 5,155,088 |
| 2024-08-02 | 6.750 | 7.000 | 6.650 | 6.850 | 6.163 | 2,853,359 |
| 2024-08-01 | 6.550 | 6.800 | 6.550 | 6.700 | 6.028 | 2,520,407 |
| 2024-07-31 | 6.500 | 6.650 | 6.500 | 6.550 | 5.893 | 906,980 |
| 2024-07-30 | 6.300 | 6.500 | 6.200 | 6.500 | 5.849 | 1,412,109 |
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.