Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	15.000	15.000	14.700	14.700	14.419	79,000
2023-08-02	15.200	15.200	14.900	15.100	14.812	84,900
2023-07-31	15.100	15.200	15.000	15.200	14.910	161,600
2023-07-27	14.200	14.600	14.100	14.600	14.321	207,500
2023-07-26	14.400	14.400	14.200	14.200	13.929	121,700
2023-07-25	14.300	14.400	14.200	14.300	14.027	12,800
2023-07-24	14.600	14.600	14.300	14.300	14.027	67,900
2023-07-21	14.500	14.600	14.500	14.600	14.321	10,100
2023-07-20	14.800	14.800	14.500	14.600	14.321	16,500
2023-07-19	14.500	14.700	14.400	14.700	14.419	146,400
2023-07-18	14.500	14.600	14.400	14.500	14.223	8,800
2023-07-17	14.500	14.600	14.300	14.600	14.321	33,000
2023-07-14	14.300	14.500	14.300	14.300	14.027	76,500
2023-07-13	14.200	14.300	14.200	14.300	14.027	13,700
2023-07-12	14.400	14.400	14.200	14.200	13.929	78,300
2023-07-11	14.400	14.500	14.300	14.400	14.125	63,600
2023-07-10	14.400	14.500	14.300	14.400	14.125	41,000
2023-07-07	14.400	14.500	14.300	14.400	14.125	80,200
2023-07-06	14.500	14.600	14.300	14.400	14.125	46,800
2023-07-05	14.700	14.800	14.500	14.600	14.321	125,100
2023-07-04	14.700	14.700	14.600	14.700	14.419	25,100
2023-07-03	14.400	14.700	14.400	14.600	14.321	17,700
2023-06-30	14.500	14.700	14.400	14.400	14.125	81,200
2023-06-29	14.100	14.600	14.000	14.500	14.223	263,900
2023-06-28	14.500	14.700	14.400	14.500	14.223	184,700
2023-06-27	14.500	14.700	14.400	14.500	14.223	204,100
2023-06-26	14.900	14.900	14.400	14.400	14.125	306,200
2023-06-23	15.300	15.400	15.000	15.000	14.714	516,400
2023-06-22	15.700	15.800	15.400	15.500	15.204	351,200
2023-06-21	16.000	16.000	15.800	15.800	15.498	104,100
2023-06-20	16.000	16.100	16.000	16.000	15.695	76,100
2023-06-19	16.000	16.100	16.000	16.100	15.793	58,900
2023-06-16	16.100	16.200	16.000	16.100	15.793	46,900
2023-06-15	16.100	16.200	16.000	16.000	15.695	35,700
2023-06-14	16.200	16.200	16.100	16.200	15.891	26,800
2023-06-13	16.300	16.400	16.100	16.100	15.793	326,800
2023-06-12	16.100	16.400	16.100	16.300	15.989	218,300
2023-06-09	16.100	16.200	16.000	16.200	15.891	49,600
2023-06-08	16.000	16.200	15.900	16.200	15.891	56,700
2023-06-07	16.200	16.200	15.900	16.000	15.695	68,900
2023-06-06	16.100	16.200	16.000	16.200	15.891	38,800
2023-06-02	16.000	16.200	16.000	16.100	15.793	7,800
2023-06-01	16.100	16.200	15.900	16.200	15.891	201,500
2023-05-31	16.200	16.200	16.100	16.100	15.793	32,500
2023-05-30	16.300	16.300	16.100	16.200	15.891	80,500
2023-05-29	16.400	16.500	16.300	16.300	15.989	87,200
2023-05-26	16.100	16.500	16.100	16.400	16.087	723,300
2023-05-25	16.000	16.100	16.000	16.000	15.695	13,200
2023-05-24	16.200	16.200	15.900	16.100	15.793	201,000
2023-05-23	16.200	16.200	16.100	16.200	15.891	47,200
2023-05-22	16.200	16.200	15.800	16.200	15.891	95,400
2023-05-19	16.200	16.200	16.000	16.200	15.891	48,100
2023-05-18	16.200	16.300	16.000	16.200	15.891	84,700
2023-05-17	16.400	16.400	16.100	16.200	15.891	95,800
2023-05-16	16.200	16.800	16.100	16.300	15.989	436,300
2023-05-15	16.300	16.300	16.100	16.200	15.891	84,100
2023-05-12	16.300	16.300	16.100	16.300	15.989	30,700
2023-05-11	16.300	16.400	16.200	16.300	15.989	91,600
2023-05-10	16.200	16.300	16.100	16.300	15.989	40,500
2023-05-09	16.000	16.300	16.000	16.300	15.989	36,500

← NewerPage 14 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.