Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.700	10.900	10.500	10.600	10.503	770,500
2023-10-30	11.400	11.500	10.600	10.800	10.701	601,700
2023-10-27	11.800	11.800	11.200	11.400	11.295	391,100
2023-10-26	12.400	12.400	11.700	11.700	11.593	434,300
2023-10-25	12.400	12.700	12.200	12.400	12.286	270,000
2023-10-24	12.200	12.500	12.100	12.400	12.286	205,700
2023-10-20	13.500	13.500	12.700	12.700	12.583	191,800
2023-10-19	14.000	14.000	13.400	13.600	13.475	300,900
2023-10-18	13.900	14.000	13.900	13.900	13.772	11,600
2023-10-17	13.900	14.000	13.800	13.900	13.772	58,900
2023-10-16	14.000	14.100	13.900	13.900	13.772	207,100
2023-10-12	14.100	14.100	14.000	14.000	13.871	5,100
2023-10-11	14.100	14.200	13.900	14.100	13.971	181,600
2023-10-10	14.100	14.200	14.000	14.000	13.871	15,400
2023-10-09	14.100	14.300	14.000	14.100	13.971	20,400
2023-10-06	14.500	14.500	14.100	14.100	13.971	32,200
2023-10-05	14.200	14.500	14.200	14.500	14.367	118,900
2023-10-04	14.100	14.300	14.100	14.200	14.070	7,300
2023-10-03	14.400	14.400	14.100	14.400	14.268	88,900
2023-10-02	14.100	14.500	14.100	14.400	14.268	142,100
2023-09-29	14.000	14.400	14.000	14.400	14.268	113,100
2023-09-28	14.400	14.400	14.100	14.300	14.169	304,300
2023-09-27	13.900	14.300	13.800	14.300	14.169	134,500
2023-09-26	14.100	14.200	14.000	14.100	13.971	63,200
2023-09-25	14.400	14.500	14.000	14.100	13.971	293,400
2023-09-22	14.500	14.500	14.400	14.500	14.367	48,500
2023-09-21	14.100	14.500	14.100	14.500	14.367	160,300
2023-09-20	14.200	14.400	14.100	14.100	13.971	91,600
2023-09-19	14.500	14.500	14.200	14.300	14.169	170,800
2023-09-18	14.600	14.600	14.400	14.500	14.367	73,000
2023-09-15	14.500	14.800	14.500	14.600	14.466	73,100
2023-09-14	14.500	14.700	14.500	14.700	14.565	17,600
2023-09-13	14.900	15.000	14.400	14.500	14.367	256,300
2023-09-12	14.900	14.900	14.800	14.900	14.763	83,700
2023-09-11	15.200	15.200	14.800	14.900	14.763	187,800
2023-09-08	15.000	15.200	15.000	15.200	15.060	61,600
2023-09-07	15.100	15.200	15.000	15.100	14.961	56,700
2023-09-06	15.200	15.300	15.100	15.100	14.961	56,400
2023-09-05	15.200	15.300	15.100	15.200	15.060	33,200
2023-09-04	15.400	15.400	15.000	15.200	15.060	211,800
2023-09-01	15.500	15.500	15.200	15.400	15.259	184,600
2023-08-31	15.600	15.600	15.300	15.500	15.358	149,400
2023-08-30	14.900	15.500	14.800	15.500	15.358	439,500
2023-08-29	14.700	14.800	14.700	14.700	14.565	20,800
2023-08-28	15.000	15.000	14.700	14.700	14.565	56,700
2023-08-25	14.900	15.000	14.700	14.800	14.664	56,700
2023-08-24	15.000	15.100	14.800	14.900	14.763	85,600
2023-08-23	14.800	15.100	14.800	15.000	14.714	89,100
2023-08-22	14.900	15.000	14.600	14.900	14.616	139,200
2023-08-21	15.000	15.000	14.500	14.600	14.321	142,400
2023-08-18	14.900	14.900	14.700	14.800	14.517	68,500
2023-08-17	15.000	15.000	14.700	14.800	14.517	110,400
2023-08-16	15.000	15.000	14.600	14.900	14.616	326,200
2023-08-15	15.000	15.300	14.900	15.000	14.714	362,800
2023-08-11	14.900	14.900	14.800	14.900	14.616	17,000
2023-08-10	14.900	15.000	14.700	14.900	14.616	91,100
2023-08-09	14.900	14.900	14.700	14.900	14.616	220,500
2023-08-08	14.900	15.000	14.800	14.900	14.616	32,700
2023-08-07	15.200	15.200	14.800	14.900	14.616	44,500
2023-08-04	14.900	15.000	14.800	15.000	14.714	67,500

← NewerPage 13 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.