Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.500	27.750	25.750	26.000	25.048	2,678,500
2022-05-10	28.000	28.000	26.750	27.250	26.252	2,732,900
2022-05-09	28.250	28.750	27.000	28.000	26.975	1,943,200
2022-05-06	28.000	29.500	27.500	29.000	27.938	1,732,700
2022-05-05	29.750	30.000	28.500	28.500	27.457	782,200
2022-05-03	31.000	31.500	29.000	29.000	27.938	1,283,700
2022-04-29	31.250	31.750	30.750	31.250	30.106	1,357,900
2022-04-28	31.000	31.500	30.500	31.250	30.106	461,900
2022-04-27	29.500	31.500	29.250	31.000	29.865	3,329,500
2022-04-26	29.000	29.750	28.250	29.750	28.661	1,957,300
2022-04-25	29.000	29.250	28.250	28.500	27.457	1,141,600
2022-04-22	30.500	30.500	29.000	29.250	28.179	1,350,000
2022-04-21	30.250	31.000	29.750	30.500	29.383	937,700
2022-04-20	32.250	32.250	29.750	30.250	29.142	3,985,600
2022-04-19	28.750	32.500	28.250	32.250	31.069	6,564,900
2022-04-18	28.250	29.000	27.750	28.750	27.697	737,700
2022-04-12	28.000	28.750	28.000	28.500	27.457	424,100
2022-04-11	29.000	29.000	28.000	28.250	27.216	939,400
2022-04-08	27.750	29.000	27.500	29.000	27.938	2,006,000
2022-04-07	28.250	28.250	27.250	28.000	26.975	1,849,700
2022-04-05	28.500	29.000	28.500	28.500	27.457	742,900
2022-04-04	28.750	29.000	28.250	28.750	27.697	772,300
2022-04-01	28.750	29.000	28.250	28.750	27.697	800,100
2022-03-31	28.250	29.250	27.500	28.750	27.697	1,501,100
2022-03-30	28.250	28.500	28.000	28.250	27.216	1,405,500
2022-03-29	29.000	29.000	27.750	27.750	26.734	1,147,200
2022-03-28	28.000	29.000	27.500	28.750	27.697	1,782,300
2022-03-25	27.750	28.750	27.250	28.000	26.975	4,140,400
2022-03-24	27.500	28.000	26.750	27.750	26.734	2,223,800
2022-03-23	27.500	27.750	26.750	27.500	26.493	1,575,900
2022-03-22	26.500	27.750	26.500	27.500	26.493	2,705,900
2022-03-21	27.000	27.250	26.500	26.500	25.530	570,200
2022-03-18	27.500	27.500	26.250	27.000	26.011	2,203,000
2022-03-17	27.250	27.500	26.500	27.500	26.493	1,974,200
2022-03-16	25.250	28.000	25.250	27.250	26.252	6,370,900
2022-03-15	25.250	26.000	24.800	24.900	23.988	2,546,200
2022-03-14	24.900	25.750	24.800	25.500	24.566	1,667,700
2022-03-11	23.600	25.500	23.400	25.000	24.085	4,041,600
2022-03-10	23.000	23.800	23.000	23.600	22.736	3,097,500
2022-03-09	22.500	22.800	22.100	22.800	21.965	2,568,100
2022-03-08	23.500	23.500	22.500	22.700	21.503	5,241,600
2022-03-07	23.300	23.500	22.500	23.200	21.976	3,185,900
2022-03-04	23.700	24.100	23.600	23.900	22.640	3,320,700
2022-03-03	23.500	24.000	23.400	23.800	22.545	4,346,100
2022-03-02	23.300	23.400	23.000	23.300	22.071	1,789,400
2022-03-01	23.000	23.500	22.900	23.300	22.071	4,292,900
2022-02-28	23.300	23.400	22.700	22.700	21.503	3,901,100
2022-02-25	24.700	24.900	23.100	23.600	22.355	17,309,200
2022-02-24	25.750	26.500	25.000	26.000	24.629	4,717,100
2022-02-23	25.250	26.250	25.000	26.000	24.629	3,499,900
2022-02-22	24.500	25.250	24.400	25.000	23.682	5,587,200
2022-02-21	26.250	26.500	25.250	25.250	23.918	2,561,800
2022-02-18	27.000	27.750	26.000	26.250	24.866	5,530,500
2022-02-17	28.000	28.000	26.500	26.750	25.339	5,707,500
2022-02-15	26.250	28.750	25.500	28.000	26.523	11,252,700
2022-02-14	26.750	27.000	25.500	26.250	24.866	4,441,500
2022-02-11	25.500	27.000	25.250	27.000	25.576	6,524,300
2022-02-10	25.000	26.250	24.300	26.000	24.629	14,234,000
2022-02-09	23.600	24.900	23.400	24.600	23.303	10,819,000
2022-02-08	23.600	23.700	23.300	23.400	22.166	957,800

← NewerPage 19 of 21 · 1,213 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.