WIIK Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.880	1.890	1.870	1.880	1.559	69,101
2022-08-04	1.910	1.910	1.870	1.880	1.559	77,100
2022-08-03	1.880	1.940	1.860	1.880	1.559	309,903
2022-08-02	1.900	1.900	1.870	1.880	1.559	307,291
2022-08-01	1.900	1.910	1.890	1.910	1.584	57,500
2022-07-27	1.880	1.890	1.860	1.880	1.559	100,700
2022-07-26	1.880	1.880	1.870	1.880	1.559	91,333
2022-07-25	1.860	1.890	1.860	1.870	1.550	58,800
2022-07-22	1.870	1.870	1.840	1.850	1.534	208,005
2022-07-21	1.870	1.880	1.830	1.870	1.550	362,820
2022-07-20	1.820	1.980	1.820	1.860	1.542	2,663,300
2022-07-19	1.850	1.850	1.820	1.820	1.509	227,722
2022-07-18	1.830	1.860	1.830	1.860	1.542	270,300
2022-07-15	1.850	1.860	1.820	1.850	1.534	181,411
2022-07-14	1.890	1.900	1.850	1.850	1.534	315,733
2022-07-12	1.910	1.910	1.880	1.890	1.567	132,006
2022-07-11	1.880	1.960	1.880	1.900	1.575	229,810
2022-07-08	1.890	1.920	1.880	1.890	1.567	222,400
2022-07-07	1.880	1.890	1.870	1.890	1.567	198,410
2022-07-06	1.920	1.920	1.870	1.880	1.559	522,062
2022-07-05	1.930	1.970	1.910	1.920	1.592	462,659
2022-07-04	1.960	1.970	1.940	1.950	1.617	703,500
2022-07-01	1.960	1.970	1.960	1.970	1.633	35,385
2022-06-30	1.980	1.980	1.950	1.950	1.617	360,634
2022-06-29	1.960	1.980	1.950	1.970	1.633	269,700
2022-06-28	1.950	1.970	1.950	1.950	1.617	218,531
2022-06-27	1.970	1.990	1.950	1.950	1.617	311,599
2022-06-24	1.980	1.990	1.950	1.990	1.650	87,466
2022-06-23	1.990	1.990	1.940	1.950	1.617	223,300
2022-06-22	1.980	1.980	1.950	1.960	1.625	145,520
2022-06-21	1.960	1.990	1.960	1.970	1.633	123,201
2022-06-20	1.970	1.970	1.960	1.960	1.625	86,050
2022-06-17	1.960	1.980	1.950	1.960	1.625	193,801
2022-06-16	2.020	2.020	1.970	1.980	1.642	159,700
2022-06-15	2.000	2.000	1.980	2.000	1.658	67,300
2022-06-14	2.000	2.000	1.940	2.000	1.658	388,634
2022-06-13	1.940	2.000	1.940	2.000	1.658	871,452
2022-06-10	2.020	2.040	2.000	2.000	1.658	350,800
2022-06-09	2.020	2.040	2.020	2.020	1.675	135,352
2022-06-08	2.020	2.020	2.000	2.020	1.675	169,417
2022-06-07	2.020	2.040	2.000	2.000	1.658	494,000
2022-06-06	2.040	2.040	2.000	2.000	1.658	969,125
2022-06-02	2.020	2.060	2.020	2.020	1.675	1,449,269
2022-06-01	2.020	2.080	2.000	2.020	1.675	1,351,301
2022-05-31	2.020	2.020	2.000	2.020	1.675	43,600
2022-05-30	2.000	2.020	2.000	2.020	1.675	88,132
2022-05-27	2.000	2.040	2.000	2.000	1.658	347,600
2022-05-26	2.020	2.020	1.990	1.990	1.650	258,587
2022-05-25	2.000	2.020	2.000	2.020	1.675	31,902
2022-05-24	2.020	2.020	1.990	2.000	1.658	150,712
2022-05-23	2.000	2.020	1.980	2.000	1.658	101,338
2022-05-20	2.000	2.000	1.990	2.000	1.658	179,000
2022-05-19	1.980	2.020	1.960	2.020	1.675	281,000
2022-05-18	1.970	1.990	1.970	1.990	1.650	171,200
2022-05-17	1.930	1.990	1.930	1.970	1.633	414,300
2022-05-13	1.950	1.960	1.940	1.950	1.617	957,700
2022-05-12	2.020	2.020	1.950	1.950	1.617	908,900
2022-05-11	2.000	2.000	1.960	1.960	1.625	1,296,800
2022-05-10	2.000	2.040	2.000	2.040	1.691	430,900
2022-05-09	2.040	2.040	1.990	2.000	1.658	843,200

← NewerPage 18 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.