WIIK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.510	1.530	1.500	1.530	1.314	106,139
2023-07-26	1.530	1.530	1.510	1.520	1.305	11,608
2023-07-25	1.500	1.530	1.480	1.530	1.314	64,339
2023-07-24	1.530	1.540	1.420	1.530	1.314	575,600
2023-07-21	1.540	1.540	1.510	1.540	1.322	76,800
2023-07-20	1.550	1.550	1.510	1.540	1.322	106,100
2023-07-19	1.550	1.570	1.510	1.570	1.348	212,600
2023-07-18	1.560	1.580	1.410	1.570	1.348	114,500
2023-07-17	1.520	1.570	1.520	1.560	1.339	217,300
2023-07-14	1.570	1.580	1.540	1.570	1.348	34,906
2023-07-13	1.540	1.600	1.540	1.580	1.356	30,400
2023-07-12	1.560	1.560	1.540	1.550	1.331	37,600
2023-07-11	1.560	1.570	1.550	1.550	1.331	5,810
2023-07-10	1.560	1.560	1.530	1.560	1.339	70,261
2023-07-07	1.560	1.570	1.550	1.560	1.339	35,950
2023-07-06	1.560	1.580	1.560	1.580	1.356	17,300
2023-07-05	1.570	1.580	1.560	1.580	1.356	49,913
2023-07-04	1.560	1.580	1.560	1.560	1.339	25,903
2023-07-03	1.570	1.580	1.550	1.570	1.348	21,654
2023-06-30	1.570	1.580	1.550	1.570	1.348	62,500
2023-06-29	1.560	1.580	1.550	1.580	1.356	52,700
2023-06-28	1.580	1.580	1.550	1.580	1.356	60,626
2023-06-27	1.580	1.580	1.550	1.550	1.331	118,301
2023-06-26	1.600	1.600	1.550	1.550	1.331	140,101
2023-06-23	1.600	1.600	1.560	1.600	1.374	244,703
2023-06-22	1.610	1.620	1.600	1.620	1.391	68,200
2023-06-21	1.620	1.620	1.610	1.610	1.382	85,501
2023-06-20	1.630	1.630	1.610	1.630	1.399	232,140
2023-06-19	1.630	1.630	1.620	1.630	1.399	136,200
2023-06-16	1.640	1.650	1.620	1.640	1.408	55,100
2023-06-15	1.640	1.650	1.620	1.620	1.391	772,701
2023-06-14	1.640	1.650	1.630	1.630	1.399	127,046
2023-06-13	1.640	1.650	1.630	1.640	1.408	146,000
2023-06-12	1.640	1.650	1.640	1.640	1.408	58,918
2023-06-09	1.640	1.650	1.620	1.650	1.417	159,021
2023-06-08	1.630	1.640	1.620	1.640	1.408	239,504
2023-06-07	1.620	1.650	1.610	1.640	1.408	380,507
2023-06-06	1.640	1.640	1.610	1.630	1.399	169,467
2023-06-02	1.630	1.640	1.630	1.640	1.408	64,251
2023-06-01	1.640	1.650	1.610	1.630	1.399	98,104
2023-05-31	1.620	1.640	1.610	1.640	1.408	298,501
2023-05-30	1.650	1.650	1.630	1.640	1.408	76,529
2023-05-29	1.630	1.650	1.620	1.640	1.408	134,854
2023-05-26	1.630	1.630	1.620	1.630	1.399	31,200
2023-05-25	1.640	1.640	1.610	1.610	1.382	183,166
2023-05-24	1.630	1.640	1.620	1.640	1.408	78,100
2023-05-23	1.630	1.650	1.610	1.640	1.408	158,900
2023-05-22	1.650	1.650	1.600	1.630	1.399	537,405
2023-05-19	1.670	1.680	1.630	1.650	1.417	281,083
2023-05-18	1.700	1.710	1.660	1.670	1.434	169,102
2023-05-17	1.670	1.720	1.650	1.720	1.477	147,300
2023-05-16	1.660	1.670	1.650	1.670	1.434	248,904
2023-05-15	1.680	1.680	1.650	1.650	1.417	504,102
2023-05-12	1.700	1.710	1.680	1.700	1.459	234,924
2023-05-11	1.700	1.720	1.700	1.700	1.459	204,021
2023-05-10	1.710	1.740	1.690	1.690	1.451	330,013
2023-05-09	1.700	1.720	1.690	1.700	1.459	555,966
2023-05-08	1.740	1.770	1.730	1.750	1.451	405,500
2023-05-03	1.750	1.760	1.710	1.730	1.434	873,420
2023-05-02	1.800	1.800	1.750	1.770	1.467	599,801

← NewerPage 14 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.