WIIK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.380	1.380	1.280	1.300	1.116	97,625
2023-10-25	1.300	1.440	1.290	1.360	1.168	124,344
2023-10-24	1.300	1.300	1.270	1.300	1.116	166,530
2023-10-20	1.310	1.330	1.300	1.300	1.116	284,200
2023-10-19	1.360	1.380	1.350	1.360	1.168	15,500
2023-10-18	1.380	1.380	1.350	1.380	1.185	179,001
2023-10-17	1.360	1.400	1.360	1.400	1.202	26,539
2023-10-16	1.390	1.400	1.300	1.380	1.185	75,200
2023-10-12	1.390	1.500	1.380	1.390	1.193	137,800
2023-10-11	1.380	1.400	1.360	1.370	1.176	77,016
2023-10-10	1.420	1.420	1.390	1.390	1.193	160,133
2023-10-09	1.430	1.440	1.400	1.440	1.236	106,901
2023-10-06	1.440	1.440	1.430	1.440	1.236	11,612
2023-10-05	1.420	1.440	1.420	1.440	1.236	8,500
2023-10-04	1.450	1.460	1.410	1.420	1.219	90,001
2023-10-03	1.460	1.460	1.430	1.440	1.236	233,602
2023-10-02	1.500	1.500	1.450	1.450	1.245	280,500
2023-09-29	1.520	1.520	1.500	1.500	1.288	80,100
2023-09-28	1.530	1.530	1.510	1.510	1.296	34,001
2023-09-27	1.530	1.530	1.510	1.530	1.314	166,100
2023-09-26	1.570	1.570	1.530	1.530	1.314	222,143
2023-09-25	1.570	1.570	1.550	1.570	1.348	63,300
2023-09-22	1.570	1.570	1.550	1.570	1.348	63,300
2023-09-21	1.580	1.580	1.530	1.560	1.339	147,301
2023-09-20	1.580	1.580	1.560	1.560	1.339	86,200
2023-09-19	1.570	1.580	1.570	1.580	1.356	75,700
2023-09-18	1.600	1.630	1.580	1.580	1.356	367,301
2023-09-15	1.610	1.630	1.600	1.600	1.374	106,248
2023-09-14	1.610	1.620	1.610	1.620	1.391	83,700
2023-09-13	1.620	1.640	1.610	1.610	1.382	200,304
2023-09-12	1.660	1.660	1.620	1.620	1.391	74,700
2023-09-11	1.670	1.670	1.630	1.630	1.399	410,300
2023-09-08	1.640	1.770	1.640	1.670	1.434	2,739,701
2023-09-07	1.640	1.650	1.630	1.630	1.399	407,905
2023-09-06	1.560	1.830	1.550	1.640	1.408	9,148,453
2023-09-05	1.580	1.580	1.540	1.560	1.339	86,120
2023-09-04	1.580	1.580	1.540	1.540	1.322	123,401
2023-09-01	1.550	1.580	1.540	1.560	1.339	250,832
2023-08-31	1.550	1.550	1.540	1.540	1.322	92,200
2023-08-30	1.530	1.550	1.530	1.550	1.331	48,202
2023-08-29	1.540	1.540	1.510	1.540	1.322	240,728
2023-08-28	1.540	1.620	1.530	1.530	1.314	672,226
2023-08-25	1.560	1.560	1.530	1.540	1.322	162,077
2023-08-24	1.540	1.560	1.530	1.560	1.339	89,904
2023-08-23	1.510	1.560	1.500	1.530	1.314	109,301
2023-08-22	1.500	1.510	1.500	1.510	1.296	74,600
2023-08-21	1.470	1.510	1.470	1.490	1.279	163,900
2023-08-18	1.500	1.510	1.480	1.500	1.288	128,104
2023-08-17	1.510	1.510	1.490	1.500	1.288	230,703
2023-08-16	1.510	1.530	1.490	1.530	1.314	47,400
2023-08-15	1.560	1.560	1.490	1.530	1.314	253,600
2023-08-11	1.540	1.580	1.540	1.580	1.356	362,700
2023-08-10	1.530	1.540	1.530	1.540	1.322	37,300
2023-08-09	1.530	1.530	1.520	1.530	1.314	77,204
2023-08-08	1.530	1.540	1.520	1.530	1.314	47,866
2023-08-07	1.550	1.550	1.530	1.530	1.314	60,605
2023-08-04	1.550	1.550	1.530	1.550	1.331	21,902
2023-08-03	1.560	1.560	1.540	1.550	1.331	95,800
2023-08-02	1.580	1.580	1.540	1.560	1.339	100,266
2023-07-31	1.540	1.550	1.530	1.550	1.331	90,201

← NewerPage 13 of 21 · 1,214 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.