Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.200	18.400	18.200	18.400	17.917	246,000
2023-02-01	18.100	18.300	18.100	18.200	17.722	72,000
2023-01-31	18.200	18.300	18.100	18.200	17.722	148,700
2023-01-30	18.400	18.400	18.100	18.100	17.625	305,700
2023-01-27	18.100	18.300	18.100	18.300	17.820	273,200
2023-01-26	18.200	18.300	18.100	18.100	17.625	934,000
2023-01-25	18.400	18.400	18.200	18.200	17.722	885,300
2023-01-24	18.500	18.500	18.300	18.300	17.820	139,200
2023-01-23	18.500	18.600	18.400	18.400	17.917	184,000
2023-01-20	18.500	18.600	18.400	18.500	18.014	371,300
2023-01-19	18.500	18.500	18.400	18.400	17.917	139,200
2023-01-18	18.500	18.500	18.400	18.500	18.014	230,900
2023-01-17	18.500	18.500	18.400	18.400	17.917	100,100
2023-01-16	18.500	18.600	18.400	18.400	17.917	123,200
2023-01-13	18.500	18.700	18.400	18.400	17.917	763,000
2023-01-12	18.900	18.900	18.400	18.500	18.014	1,262,500
2023-01-11	18.600	19.100	18.600	18.700	18.209	2,901,500
2023-01-10	18.600	18.700	18.500	18.500	18.014	307,400
2023-01-09	18.500	18.700	18.400	18.600	18.112	1,176,500
2023-01-06	18.400	18.600	18.300	18.400	17.917	256,300
2023-01-05	18.500	18.700	18.300	18.300	17.820	1,013,300
2023-01-04	18.500	18.600	18.400	18.500	18.014	644,000
2023-01-03	18.300	18.600	18.300	18.500	18.014	803,300
2022-12-30	18.300	18.300	18.200	18.200	17.722	88,300
2022-12-29	18.200	18.300	18.200	18.300	17.820	128,900
2022-12-28	18.200	18.300	18.100	18.100	17.625	201,300
2022-12-27	18.100	18.300	18.100	18.200	17.722	122,700
2022-12-26	18.000	18.100	17.900	18.100	17.625	142,400
2022-12-23	18.000	18.100	17.900	17.900	17.430	536,200
2022-12-22	18.000	18.100	17.900	18.100	17.625	232,900
2022-12-21	18.100	18.100	17.900	17.900	17.430	294,900
2022-12-20	18.300	18.300	17.900	18.000	17.527	2,778,200
2022-12-19	18.300	18.300	18.200	18.200	17.722	132,800
2022-12-16	18.300	18.400	18.200	18.200	17.722	612,300
2022-12-15	19.000	19.000	18.100	18.200	17.722	3,412,700
2022-12-14	18.700	19.000	18.500	18.900	18.404	1,577,900
2022-12-13	18.300	18.700	18.300	18.700	18.209	1,298,200
2022-12-09	18.100	18.400	18.000	18.300	17.820	819,300
2022-12-08	18.200	18.300	18.000	18.000	17.527	1,294,500
2022-12-07	18.500	18.500	18.200	18.200	17.722	1,112,900
2022-12-06	18.400	18.600	18.300	18.400	17.917	191,400
2022-12-02	18.600	18.600	18.300	18.400	17.917	987,800
2022-12-01	18.400	18.600	18.300	18.600	18.112	413,500
2022-11-30	18.100	18.400	18.100	18.400	17.917	368,200
2022-11-29	18.500	18.500	18.000	18.100	17.625	2,096,000
2022-11-28	18.500	18.600	18.400	18.400	17.917	49,100
2022-11-25	18.500	18.700	18.400	18.500	18.014	556,200
2022-11-24	18.600	18.700	18.500	18.500	18.014	166,100
2022-11-23	18.300	18.600	18.300	18.600	18.112	497,100
2022-11-22	18.600	18.600	18.300	18.300	17.820	241,100
2022-11-21	18.400	18.600	18.300	18.500	18.014	329,600
2022-11-18	18.600	18.700	18.300	18.400	17.917	646,600
2022-11-17	18.500	18.500	18.300	18.500	18.014	219,700
2022-11-16	18.600	18.700	18.400	18.400	17.917	327,700
2022-11-15	18.400	18.700	18.400	18.600	18.112	423,200
2022-11-14	18.700	18.700	18.300	18.300	17.820	411,400
2022-11-11	18.700	18.700	18.400	18.600	18.112	528,400
2022-11-10	18.600	18.600	18.400	18.500	18.014	480,400
2022-11-09	18.800	18.800	18.500	18.500	18.014	564,900
2022-11-08	18.700	19.000	18.700	18.700	18.209	1,502,200

← NewerPage 16 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.