Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.300	10.500	10.300	10.300	10.205	69,400
2024-01-26	10.500	10.500	10.300	10.400	10.305	40,600
2024-01-25	10.300	10.700	10.200	10.400	10.305	134,200
2024-01-24	10.500	10.600	10.200	10.500	10.404	318,000
2024-01-23	10.700	11.000	10.500	10.600	10.503	129,500
2024-01-22	10.700	11.000	10.600	10.800	10.701	72,000
2024-01-19	10.800	10.900	10.700	10.800	10.701	29,000
2024-01-18	10.700	10.800	10.500	10.800	10.701	106,000
2024-01-17	10.900	11.000	10.700	10.700	10.602	181,400
2024-01-16	10.900	11.000	10.800	10.900	10.800	105,200
2024-01-15	11.200	11.200	10.900	11.100	10.998	2,380,200
2024-01-12	11.000	11.200	10.900	11.200	11.097	114,000
2024-01-11	11.100	11.100	10.900	10.900	10.800	44,100
2024-01-10	11.100	11.200	10.900	11.000	10.899	73,200
2024-01-09	11.200	11.200	10.900	11.000	10.899	102,300
2024-01-08	11.200	11.200	11.000	11.100	10.998	82,800
2024-01-05	11.400	11.400	11.100	11.200	11.097	105,800
2024-01-04	11.400	11.400	11.100	11.300	11.196	139,500
2024-01-03	11.400	11.400	11.200	11.200	11.097	123,800
2024-01-02	11.000	11.500	10.900	11.300	11.196	615,590
2023-12-28	11.000	11.000	10.900	11.000	10.899	76,600
2023-12-27	10.900	11.100	10.800	10.900	10.800	188,300
2023-12-26	11.000	11.000	10.800	10.800	10.701	50,500
2023-12-25	10.800	11.100	10.700	11.000	10.899	156,100
2023-12-22	10.900	11.100	10.900	11.000	10.899	123,900
2023-12-21	10.900	11.000	10.900	10.900	10.800	34,200
2023-12-20	11.000	11.000	10.800	10.900	10.800	71,900
2023-12-19	10.700	11.100	10.600	11.000	10.899	195,700
2023-12-18	10.800	10.800	10.600	10.700	10.602	20,200
2023-12-15	10.700	10.900	10.700	10.700	10.602	67,300
2023-12-14	10.700	10.700	10.600	10.600	10.503	74,800
2023-12-13	11.000	11.000	10.500	10.600	10.503	507,700
2023-12-12	11.200	11.200	10.900	11.000	10.899	107,400
2023-12-08	11.100	11.300	11.000	11.200	11.097	140,800
2023-12-07	11.200	11.200	10.800	11.000	10.899	204,600
2023-12-06	11.600	11.600	11.100	11.200	11.097	240,700
2023-12-04	11.200	11.700	11.100	11.400	11.295	600,400
2023-12-01	11.100	11.100	10.900	11.000	10.899	33,200
2023-11-30	11.100	11.200	11.000	11.000	10.899	60,000
2023-11-29	11.100	11.200	11.000	11.100	10.998	154,900
2023-11-28	11.000	11.200	10.900	11.000	10.899	57,500
2023-11-27	11.000	11.000	10.800	11.000	10.899	55,300
2023-11-24	11.100	11.200	10.900	11.000	10.899	113,900
2023-11-23	11.100	11.200	11.000	11.200	11.097	66,900
2023-11-22	11.100	11.200	11.000	11.200	11.097	76,300
2023-11-21	11.000	11.100	10.900	11.000	10.899	32,400
2023-11-20	11.100	11.100	11.000	11.000	10.899	46,400
2023-11-17	11.000	11.100	10.900	11.000	10.899	45,500
2023-11-16	11.000	11.200	10.900	11.100	10.998	232,600
2023-11-15	10.800	11.200	10.800	11.000	10.899	171,600
2023-11-14	10.900	10.900	10.700	10.800	10.701	58,900
2023-11-13	11.400	11.400	10.700	10.800	10.701	222,600
2023-11-10	11.300	11.500	11.200	11.300	11.196	358,200
2023-11-09	11.300	11.300	11.100	11.200	11.097	81,000
2023-11-08	10.900	11.300	10.900	11.100	10.998	27,400
2023-11-07	11.100	11.200	11.000	11.100	10.998	123,300
2023-11-06	11.500	11.600	11.200	11.200	11.097	126,400
2023-11-03	11.100	11.600	11.100	11.300	11.196	169,400
2023-11-02	10.700	11.100	10.600	11.100	10.998	255,000
2023-11-01	10.700	10.800	10.600	10.700	10.602	118,400

← NewerPage 12 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.