WIIK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.540	1.630	1.530	1.560	1.339	2,690,960
2024-01-23	1.600	1.660	1.540	1.550	1.331	7,308,317
2024-01-22	1.480	1.720	1.480	1.600	1.374	30,144,311
2024-01-19	1.490	1.490	1.450	1.480	1.271	443,900
2024-01-18	1.460	1.510	1.410	1.490	1.279	1,582,700
2024-01-17	1.420	1.470	1.420	1.450	1.245	521,933
2024-01-16	1.420	1.540	1.410	1.420	1.219	2,187,200
2024-01-15	1.450	1.450	1.400	1.420	1.219	76,166
2024-01-12	1.410	1.480	1.410	1.410	1.211	688,200
2024-01-11	1.390	1.520	1.380	1.400	1.202	1,924,248
2024-01-10	1.400	1.400	1.370	1.370	1.176	67,501
2024-01-09	1.380	1.390	1.370	1.370	1.176	223,000
2024-01-08	1.360	1.390	1.320	1.390	1.193	244,693
2024-01-05	1.300	1.450	1.300	1.340	1.150	2,955,502
2024-01-04	1.290	1.300	1.280	1.300	1.116	206,205
2024-01-03	1.280	1.290	1.270	1.280	1.099	111,099
2024-01-02	1.250	1.270	1.250	1.270	1.090	373,510
2023-12-28	1.250	1.270	1.240	1.240	1.065	56,750
2023-12-27	1.250	1.250	1.240	1.240	1.065	5,505
2023-12-26	1.250	1.250	1.220	1.240	1.065	151,406
2023-12-25	1.280	1.290	1.230	1.240	1.065	274,019
2023-12-22	1.260	1.280	1.260	1.270	1.090	95,043
2023-12-21	1.230	1.270	1.230	1.250	1.073	203,305
2023-12-20	1.220	1.240	1.220	1.230	1.056	119,600
2023-12-19	1.230	1.230	1.210	1.230	1.056	102,900
2023-12-18	1.250	1.250	1.200	1.230	1.056	234,705
2023-12-15	1.230	1.250	1.230	1.250	1.073	35,400
2023-12-14	1.260	1.260	1.210	1.240	1.065	133,599
2023-12-13	1.270	1.270	1.220	1.260	1.082	88,310
2023-12-12	1.260	1.260	1.230	1.240	1.065	37,105
2023-12-08	1.250	1.260	1.230	1.250	1.073	47,499
2023-12-07	1.230	1.250	1.230	1.250	1.073	271,600
2023-12-06	1.270	1.270	1.250	1.270	1.090	44,825
2023-12-04	1.250	1.260	1.250	1.260	1.082	107,511
2023-12-01	1.280	1.280	1.250	1.270	1.090	21,600
2023-11-30	1.290	1.290	1.250	1.270	1.090	22,801
2023-11-29	1.260	1.300	1.260	1.270	1.090	47,805
2023-11-28	1.260	1.280	1.260	1.280	1.099	49,200
2023-11-27	1.300	1.300	1.240	1.280	1.099	241,100
2023-11-24	1.300	1.300	1.290	1.300	1.116	24,106
2023-11-23	1.300	1.300	1.290	1.300	1.116	15,243
2023-11-22	1.300	1.300	1.290	1.300	1.116	12,605
2023-11-21	1.310	1.320	1.260	1.300	1.116	189,805
2023-11-20	1.300	1.300	1.290	1.300	1.116	19,000
2023-11-17	1.300	1.310	1.280	1.290	1.108	67,501
2023-11-16	1.300	1.300	1.290	1.300	1.116	33,506
2023-11-15	1.290	1.310	1.280	1.310	1.125	165,901
2023-11-14	1.290	1.340	1.250	1.270	1.090	55,701
2023-11-13	1.290	1.290	1.270	1.270	1.090	33,035
2023-11-10	1.290	1.290	1.250	1.260	1.082	88,233
2023-11-09	1.320	1.330	1.270	1.270	1.090	181,305
2023-11-08	1.340	1.360	1.310	1.310	1.125	34,605
2023-11-07	1.320	1.330	1.310	1.320	1.133	59,101
2023-11-06	1.320	1.320	1.300	1.320	1.133	89,530
2023-11-03	1.360	1.360	1.300	1.320	1.133	313,208
2023-11-02	1.350	1.360	1.300	1.350	1.159	57,600
2023-11-01	1.340	1.350	1.320	1.340	1.150	15,910
2023-10-31	1.340	1.340	1.320	1.330	1.142	4,501
2023-10-30	1.300	1.350	1.300	1.320	1.133	6,200
2023-10-27	1.300	1.330	1.290	1.320	1.133	35,234

← NewerPage 12 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.