Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.400	18.800	18.300	18.600	18.112	1,551,100
2022-11-04	18.200	18.400	18.200	18.200	17.722	192,600
2022-11-03	18.300	18.300	18.100	18.200	17.722	97,500
2022-11-02	18.500	18.500	18.300	18.300	17.820	350,700
2022-11-01	18.200	18.500	18.100	18.400	17.917	767,900
2022-10-31	18.300	18.300	18.100	18.100	17.625	217,200
2022-10-28	18.300	18.300	18.000	18.100	17.625	586,700
2022-10-27	18.200	18.500	18.200	18.300	17.820	527,500
2022-10-26	18.200	18.300	18.100	18.200	17.722	386,100
2022-10-25	18.200	18.400	18.000	18.200	17.722	553,800
2022-10-21	18.200	18.200	18.000	18.100	17.625	404,200
2022-10-20	18.300	18.400	18.000	18.000	17.527	2,097,700
2022-10-19	18.600	18.600	18.300	18.300	17.820	312,900
2022-10-18	18.300	18.600	18.300	18.500	18.014	688,800
2022-10-17	18.200	18.300	18.100	18.200	17.722	198,900
2022-10-12	18.100	18.300	18.000	18.200	17.722	129,400
2022-10-11	18.100	18.100	17.900	18.000	17.527	658,600
2022-10-10	18.400	18.500	18.000	18.000	17.527	970,100
2022-10-07	18.800	18.800	18.400	18.500	18.014	485,500
2022-10-06	18.300	18.800	18.300	18.700	18.209	577,400
2022-10-05	18.300	18.500	18.300	18.300	17.820	164,500
2022-10-04	18.400	18.400	18.200	18.200	17.722	220,600
2022-10-03	18.200	18.500	18.000	18.100	17.625	950,900
2022-09-30	18.200	18.300	18.100	18.100	17.625	208,800
2022-09-29	18.300	18.500	18.100	18.100	17.625	595,800
2022-09-28	18.100	18.300	18.000	18.300	17.820	734,000
2022-09-27	18.500	18.600	18.300	18.300	17.820	1,120,800
2022-09-26	18.800	18.900	18.300	18.500	18.014	2,410,000
2022-09-23	19.400	19.500	18.800	18.800	18.306	3,570,800
2022-09-22	19.400	19.900	19.200	19.600	19.085	2,106,600
2022-09-21	20.000	20.100	19.200	19.400	18.891	4,836,400
2022-09-20	19.100	20.500	19.100	19.900	19.378	7,570,400
2022-09-19	18.800	19.200	18.600	19.000	18.501	1,464,000
2022-09-16	19.100	19.100	18.700	18.700	18.209	1,698,800
2022-09-15	18.900	19.000	18.800	19.000	18.501	815,000
2022-09-14	18.700	19.000	18.700	18.800	18.306	646,300
2022-09-13	19.200	19.200	18.800	18.900	18.404	679,400
2022-09-12	19.000	19.200	18.900	19.200	18.696	1,455,200
2022-09-09	18.900	19.200	18.700	19.000	18.501	1,106,300
2022-09-08	18.800	19.000	18.700	18.800	18.306	275,900
2022-09-07	18.800	18.800	18.600	18.800	18.306	363,700
2022-09-06	18.800	19.000	18.600	18.700	18.209	1,304,900
2022-09-05	18.800	18.900	18.700	18.700	18.209	515,500
2022-09-02	18.700	18.800	18.300	18.800	18.306	880,500
2022-09-01	19.300	19.400	18.400	18.600	18.112	3,254,100
2022-08-31	18.800	19.400	18.700	19.300	18.793	2,744,800
2022-08-30	19.000	19.200	18.800	18.800	18.306	1,476,800
2022-08-29	18.600	18.800	18.500	18.800	18.306	1,338,600
2022-08-26	19.200	19.200	18.900	18.900	18.404	741,900
2022-08-25	19.300	19.300	18.900	19.000	18.501	767,800
2022-08-24	18.400	19.200	18.400	19.100	18.599	1,520,500
2022-08-23	18.500	18.900	18.200	18.800	18.112	2,497,000
2022-08-22	18.400	18.800	18.200	18.300	17.630	2,591,700
2022-08-19	18.800	18.800	18.200	18.200	17.534	1,902,900
2022-08-18	18.800	18.800	18.400	18.600	17.919	1,933,500
2022-08-17	18.400	19.200	18.300	18.700	18.015	2,299,000
2022-08-16	18.400	18.500	18.000	18.300	17.630	1,341,200
2022-08-15	18.300	18.600	18.100	18.400	17.726	1,827,900
2022-08-11	18.800	19.000	18.000	18.200	17.534	2,864,100
2022-08-10	19.500	19.500	18.700	18.900	18.208	1,081,200

← NewerPage 17 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.