WIIK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.420	1.430	1.410	1.420	1.219	71,000
2024-04-23	1.420	1.420	1.410	1.420	1.219	13,600
2024-04-22	1.400	1.420	1.400	1.420	1.219	57,749
2024-04-19	1.420	1.420	1.400	1.410	1.211	53,700
2024-04-18	1.420	1.430	1.400	1.400	1.202	160,600
2024-04-17	1.430	1.460	1.400	1.400	1.202	241,102
2024-04-11	1.450	1.450	1.430	1.430	1.228	133,900
2024-04-10	1.440	1.450	1.440	1.440	1.236	146,751
2024-04-09	1.420	1.440	1.420	1.440	1.236	165,300
2024-04-05	1.430	1.430	1.410	1.420	1.219	248,838
2024-04-04	1.450	1.460	1.430	1.430	1.228	667,701
2024-04-03	1.490	1.490	1.470	1.480	1.271	297,300
2024-04-02	1.500	1.500	1.480	1.500	1.288	114,400
2024-04-01	1.490	1.500	1.490	1.490	1.279	41,933
2024-03-29	1.510	1.510	1.490	1.490	1.279	232,305
2024-03-28	1.510	1.510	1.500	1.500	1.288	179,604
2024-03-27	1.490	1.560	1.490	1.500	1.288	1,108,343
2024-03-26	1.510	1.510	1.490	1.500	1.288	143,996
2024-03-25	1.500	1.500	1.490	1.500	1.288	266,803
2024-03-22	1.510	1.510	1.490	1.490	1.279	59,811
2024-03-21	1.500	1.510	1.490	1.490	1.279	112,906
2024-03-20	1.510	1.530	1.500	1.500	1.288	174,905
2024-03-19	1.520	1.530	1.510	1.510	1.296	155,102
2024-03-18	1.550	1.550	1.510	1.510	1.296	284,410
2024-03-15	1.550	1.610	1.520	1.540	1.322	2,357,000
2024-03-14	1.510	1.540	1.500	1.530	1.314	368,117
2024-03-13	1.500	1.570	1.500	1.500	1.288	987,100
2024-03-12	1.530	1.530	1.490	1.520	1.305	30,410
2024-03-11	1.500	1.540	1.490	1.490	1.279	231,900
2024-03-08	1.500	1.520	1.500	1.510	1.296	28,800
2024-03-07	1.490	1.500	1.470	1.480	1.271	237,966
2024-03-06	1.520	1.520	1.480	1.480	1.271	320,500
2024-03-05	1.500	1.520	1.500	1.520	1.305	43,701
2024-03-04	1.540	1.540	1.500	1.500	1.288	202,212
2024-03-01	1.520	1.530	1.500	1.510	1.296	69,900
2024-02-29	1.530	1.530	1.490	1.500	1.288	150,905
2024-02-28	1.530	1.530	1.500	1.500	1.288	427,694
2024-02-27	1.470	1.530	1.460	1.520	1.305	346,006
2024-02-23	1.470	1.480	1.460	1.470	1.262	219,500
2024-02-22	1.490	1.500	1.460	1.470	1.262	381,668
2024-02-21	1.480	1.500	1.470	1.490	1.279	548,818
2024-02-20	1.520	1.530	1.480	1.490	1.279	1,051,649
2024-02-19	1.520	1.560	1.510	1.510	1.296	503,906
2024-02-16	1.540	1.560	1.520	1.520	1.305	450,800
2024-02-15	1.550	1.570	1.540	1.540	1.322	347,400
2024-02-14	1.570	1.590	1.540	1.550	1.331	1,004,300
2024-02-13	1.530	1.600	1.520	1.570	1.348	4,808,603
2024-02-12	1.510	1.540	1.500	1.510	1.296	378,805
2024-02-09	1.520	1.530	1.510	1.510	1.296	208,329
2024-02-08	1.530	1.560	1.510	1.510	1.296	487,900
2024-02-07	1.560	1.560	1.530	1.530	1.314	181,212
2024-02-06	1.530	1.580	1.520	1.530	1.314	574,031
2024-02-05	1.540	1.570	1.530	1.560	1.339	507,510
2024-02-02	1.600	1.660	1.540	1.560	1.339	4,562,801
2024-02-01	1.530	1.610	1.530	1.580	1.356	3,690,604
2024-01-31	1.580	1.590	1.500	1.500	1.288	1,574,963
2024-01-30	1.630	1.640	1.580	1.580	1.356	1,392,903
2024-01-29	1.610	1.690	1.600	1.620	1.391	6,056,459
2024-01-26	1.630	1.650	1.580	1.610	1.382	3,483,500
2024-01-25	1.580	1.750	1.560	1.660	1.425	32,658,510

← NewerPage 11 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0550 THB
2025-04-28	0.0400 THB
2024-05-02	0.0600 THB
2023-05-09	0.0600 THB
2022-05-05	0.0900 THB
2021-04-30	0.0900 THB
2020-10-22	0.1000 THB
2020-04-20	0.0300 THB
2019-04-30	0.0350 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.