Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.200	19.600	19.200	19.500	18.786	607,700
2022-08-08	19.200	19.300	18.900	19.200	18.497	455,800
2022-08-05	18.900	19.200	18.800	19.000	18.304	533,800
2022-08-04	18.800	19.100	18.700	18.700	18.015	849,500
2022-08-03	18.700	18.900	18.600	18.700	18.015	903,100
2022-08-02	19.200	19.200	18.600	18.700	18.015	1,276,100
2022-08-01	19.100	19.600	19.100	19.200	18.497	1,748,200
2022-07-27	18.800	19.100	18.700	19.000	18.304	357,800
2022-07-26	19.100	19.200	18.700	18.700	18.015	309,200
2022-07-25	18.700	19.100	18.600	19.100	18.401	799,100
2022-07-22	18.700	19.000	18.400	18.700	18.015	758,500
2022-07-21	18.400	18.800	18.400	18.700	18.015	966,600
2022-07-20	18.400	18.600	18.400	18.400	17.726	460,000
2022-07-19	18.600	18.600	18.100	18.300	17.630	389,800
2022-07-18	18.500	18.800	18.400	18.500	17.823	1,021,400
2022-07-15	18.900	19.000	17.900	18.300	17.630	2,470,900
2022-07-14	19.400	19.400	18.600	18.700	18.015	1,869,800
2022-07-12	19.500	19.600	19.200	19.500	18.786	858,600
2022-07-11	19.600	19.800	19.400	19.500	18.786	524,500
2022-07-08	19.800	20.100	19.400	19.400	18.690	634,500
2022-07-07	19.200	19.800	19.100	19.800	19.075	1,527,300
2022-07-06	21.000	21.000	19.000	19.000	18.304	4,946,100
2022-07-05	22.300	22.300	21.100	21.200	20.424	1,179,100
2022-07-04	22.300	22.500	22.200	22.200	21.387	227,600
2022-07-01	22.700	22.700	22.400	22.500	21.676	134,400
2022-06-30	22.600	22.800	22.100	22.800	21.965	814,200
2022-06-29	22.800	22.800	22.400	22.500	21.676	428,600
2022-06-28	22.600	22.700	22.500	22.700	21.869	117,600
2022-06-27	22.600	22.900	22.400	22.600	21.773	825,900
2022-06-24	22.100	22.700	22.100	22.500	21.676	749,300
2022-06-23	22.200	22.300	22.100	22.100	21.291	243,600
2022-06-22	22.300	22.300	21.800	22.200	21.387	955,800
2022-06-21	22.400	22.500	22.300	22.300	21.484	331,200
2022-06-20	22.300	22.500	22.000	22.200	21.387	772,800
2022-06-17	21.400	22.400	21.100	22.400	21.580	1,870,300
2022-06-16	22.100	22.400	21.600	21.600	20.809	1,463,100
2022-06-15	22.600	22.700	22.000	22.000	21.195	1,415,800
2022-06-14	22.500	22.700	22.400	22.500	21.676	756,300
2022-06-13	22.800	22.900	22.500	22.500	21.676	1,139,000
2022-06-10	23.100	23.200	23.000	23.000	22.158	408,600
2022-06-09	23.100	23.300	23.100	23.100	22.254	647,500
2022-06-08	23.200	23.400	23.100	23.100	22.254	461,300
2022-06-07	23.100	23.500	23.000	23.200	22.351	881,900
2022-06-06	23.200	23.400	23.100	23.100	22.254	686,700
2022-06-02	23.900	23.900	23.200	23.300	22.447	1,611,700
2022-06-01	23.800	24.100	23.800	23.900	23.025	1,189,200
2022-05-31	24.400	24.400	23.700	23.800	22.929	1,595,700
2022-05-30	23.800	24.400	23.700	24.400	23.507	1,247,800
2022-05-27	23.800	24.000	23.300	23.700	22.832	2,482,100
2022-05-26	23.000	24.000	22.900	23.800	22.929	2,805,900
2022-05-25	23.400	23.600	22.800	22.800	21.965	2,115,800
2022-05-24	23.100	23.600	22.900	23.300	22.447	2,186,500
2022-05-23	23.000	23.200	22.900	22.900	22.062	1,040,900
2022-05-20	23.000	23.300	22.600	23.000	22.158	1,893,900
2022-05-19	22.600	23.100	22.500	22.800	21.965	2,042,000
2022-05-18	22.400	23.200	22.400	23.200	22.351	4,747,200
2022-05-17	22.600	22.900	22.200	22.300	21.484	5,603,600
2022-05-13	23.800	24.000	22.500	22.500	21.676	5,100,900
2022-05-12	25.000	25.500	23.800	23.900	23.025	4,459,500
2022-05-11	27.500	27.750	25.750	26.000	25.048	2,678,500

← NewerPage 18 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.