Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	8.700	8.750	8.650	8.750	8.750	27,900
2024-04-26	8.700	8.750	8.550	8.650	8.650	133,100
2024-04-25	8.700	8.750	8.600	8.700	8.700	121,100
2024-04-24	8.600	8.600	8.600	8.600	8.600	0
2024-04-23	8.600	8.650	8.500	8.600	8.600	88,200
2024-04-22	8.500	8.650	8.500	8.600	8.600	143,600
2024-04-19	8.950	8.950	8.950	8.950	8.950	0
2024-04-18	8.950	8.950	8.950	8.950	8.950	0
2024-04-17	8.950	8.950	8.950	8.950	8.950	0
2024-04-11	9.000	9.000	8.900	8.950	8.950	71,500
2024-04-10	8.950	9.050	8.900	9.000	9.000	202,000
2024-04-09	8.950	8.950	8.950	8.950	8.950	0
2024-04-05	9.050	9.050	8.900	8.950	8.950	99,200
2024-04-04	9.050	9.050	9.050	9.050	9.050	0
2024-04-03	9.050	9.100	9.000	9.050	9.050	126,500
2024-04-02	9.100	9.100	9.000	9.100	9.100	89,300
2024-04-01	9.100	9.150	9.000	9.100	9.100	166,200
2024-03-29	9.200	9.250	9.050	9.050	9.050	79,800
2024-03-28	9.200	9.200	9.200	9.200	9.200	0
2024-03-27	9.300	9.350	9.200	9.200	9.200	52,500
2024-03-26	9.200	9.200	9.200	9.200	9.200	0
2024-03-25	9.300	9.300	9.200	9.200	9.200	28,900
2024-03-22	9.350	9.350	9.350	9.350	9.350	0
2024-03-21	9.250	9.350	9.200	9.350	9.350	121,200
2024-03-20	9.200	9.200	9.200	9.200	9.200	0
2024-03-19	9.300	9.300	9.200	9.200	9.200	101,600
2024-03-18	9.350	9.350	9.200	9.300	9.300	245,000
2024-03-15	9.900	9.900	9.900	9.900	9.900	0
2024-03-14	9.900	9.900	9.900	9.900	9.900	0
2024-03-13	9.900	9.950	9.800	9.900	9.900	61,200
2024-03-12	9.950	9.950	9.950	9.950	9.950	0
2024-03-11	10.000	10.100	9.900	9.950	9.950	230,900
2024-03-08	9.800	10.200	9.800	9.900	9.900	522,300
2024-03-07	9.750	9.800	9.650	9.750	9.750	75,400
2024-03-06	9.700	9.900	9.600	9.700	9.700	179,600
2024-03-05	9.950	9.950	9.750	9.800	9.710	69,200
2024-03-04	9.750	9.900	9.700	9.850	9.760	41,100
2024-03-01	9.900	9.900	9.750	9.800	9.710	104,800
2024-02-29	9.800	10.100	9.800	9.900	9.809	210,100
2024-02-28	9.850	10.000	9.800	9.900	9.809	86,800
2024-02-27	9.800	9.900	9.700	9.900	9.809	119,000
2024-02-23	9.950	10.000	9.800	9.800	9.710	125,700
2024-02-22	9.900	10.000	9.750	9.900	9.809	229,900
2024-02-21	9.900	10.000	9.800	9.900	9.809	219,300
2024-02-20	10.200	10.200	9.900	9.900	9.809	569,800
2024-02-19	10.100	10.300	10.100	10.300	10.205	60,800
2024-02-16	10.200	10.300	10.100	10.100	10.007	102,400
2024-02-15	10.400	10.400	10.100	10.300	10.205	136,500
2024-02-14	10.400	10.400	10.100	10.300	10.205	73,500
2024-02-13	10.400	10.500	10.300	10.500	10.404	97,400
2024-02-12	10.500	10.500	10.400	10.400	10.305	30,400
2024-02-09	10.400	10.600	10.400	10.500	10.404	128,800
2024-02-08	10.400	10.700	10.400	10.500	10.404	108,000
2024-02-07	10.500	10.500	10.300	10.400	10.305	103,400
2024-02-06	10.400	10.500	10.300	10.500	10.404	15,600
2024-02-05	10.400	10.500	10.300	10.400	10.305	24,200
2024-02-02	10.300	10.500	10.300	10.400	10.305	16,200
2024-02-01	10.200	10.400	10.200	10.300	10.205	16,300
2024-01-31	10.500	10.500	10.200	10.300	10.205	32,000
2024-01-30	10.300	10.500	10.300	10.500	10.404	42,700

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-06	0.0900 THB
2023-08-24	0.1500 THB
2023-03-09	0.1300 THB
2022-08-24	0.2000 THB
2022-03-09	0.3800 THB
2021-08-24	0.2000 THB
2021-03-10	0.2800 THB
2020-03-10	0.3000 THB
2019-03-12	0.4500 THB

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