Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.200	16.300	16.000	16.000	15.695	245,200
2023-05-03	16.100	16.100	15.900	16.100	15.793	56,600
2023-05-02	16.100	16.200	15.800	16.200	15.891	123,100
2023-04-28	16.000	16.300	16.000	16.100	15.793	31,400
2023-04-27	16.300	16.400	16.000	16.000	15.695	348,000
2023-04-26	16.500	16.500	16.200	16.400	16.087	288,800
2023-04-25	16.500	16.700	16.400	16.500	16.185	163,300
2023-04-24	16.900	16.900	16.700	16.700	16.381	51,700
2023-04-21	16.900	17.000	16.700	16.900	16.577	94,200
2023-04-20	16.900	17.000	16.700	16.900	16.577	321,400
2023-04-19	17.000	17.200	17.000	17.000	16.675	60,700
2023-04-18	17.100	17.100	17.000	17.000	16.675	74,400
2023-04-17	17.300	17.300	17.000	17.000	16.675	54,000
2023-04-12	17.200	17.300	17.000	17.200	16.872	94,000
2023-04-11	17.000	17.200	17.000	17.200	16.872	55,300
2023-04-10	17.000	17.100	16.900	17.000	16.675	91,200
2023-04-07	17.200	17.200	17.100	17.100	16.774	52,100
2023-04-05	17.200	17.400	17.100	17.200	16.872	67,500
2023-04-04	17.300	17.300	17.100	17.100	16.774	142,000
2023-04-03	17.500	17.500	17.200	17.400	17.068	79,200
2023-03-31	17.500	17.500	17.200	17.400	17.068	17,200
2023-03-30	17.600	17.600	17.300	17.500	17.166	149,000
2023-03-29	17.700	17.700	17.500	17.500	17.166	66,200
2023-03-28	17.800	17.800	17.600	17.700	17.362	135,100
2023-03-27	17.400	17.800	17.300	17.700	17.362	255,000
2023-03-24	17.400	17.600	17.300	17.300	16.970	110,600
2023-03-23	16.900	17.500	16.800	17.500	17.166	349,500
2023-03-22	16.800	16.900	16.600	16.700	16.381	94,100
2023-03-21	16.500	16.800	16.500	16.700	16.381	66,200
2023-03-20	16.600	16.600	16.400	16.500	16.185	92,300
2023-03-17	16.500	16.700	16.400	16.500	16.185	106,300
2023-03-16	16.600	16.700	16.200	16.400	16.087	239,600
2023-03-15	16.500	16.800	16.500	16.600	16.283	142,500
2023-03-14	16.800	17.000	16.400	16.400	16.087	325,000
2023-03-13	17.600	17.600	17.000	17.000	16.675	586,200
2023-03-10	17.800	17.800	17.500	17.600	17.264	119,700
2023-03-09	17.700	17.800	17.700	17.800	17.460	56,100
2023-03-08	17.700	18.000	17.700	17.800	17.333	275,000
2023-03-07	17.700	17.900	17.700	17.700	17.235	86,900
2023-03-03	17.700	17.800	17.700	17.700	17.235	22,500
2023-03-02	17.700	17.800	17.600	17.700	17.235	68,700
2023-03-01	17.800	17.800	17.600	17.600	17.138	68,100
2023-02-28	17.700	17.800	17.700	17.700	17.235	57,700
2023-02-27	17.800	17.800	17.700	17.700	17.235	97,400
2023-02-24	17.800	17.900	17.700	17.800	17.333	78,200
2023-02-23	17.800	17.900	17.800	17.800	17.333	64,300
2023-02-22	17.900	17.900	17.800	17.800	17.333	44,400
2023-02-21	17.900	18.000	17.900	17.900	17.430	46,900
2023-02-20	17.700	18.000	17.700	17.900	17.430	96,000
2023-02-17	17.800	17.800	17.600	17.700	17.235	192,600
2023-02-16	17.600	17.900	17.600	17.900	17.430	264,500
2023-02-15	17.600	17.800	17.500	17.600	17.138	518,800
2023-02-14	18.200	18.300	17.700	17.700	17.235	2,162,600
2023-02-13	18.400	18.400	18.200	18.200	17.722	82,400
2023-02-10	18.400	18.400	18.300	18.400	17.917	141,500
2023-02-09	18.500	18.500	18.300	18.300	17.820	287,600
2023-02-08	18.600	18.700	18.400	18.400	17.917	328,900
2023-02-07	18.600	18.800	18.500	18.600	18.112	584,300
2023-02-06	18.300	18.700	18.300	18.600	18.112	1,189,500
2023-02-03	18.400	18.400	18.300	18.300	17.820	355,400

← NewerPage 15 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.