Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.700	24.200	23.300	23.600	22.355	2,935,100
2022-02-04	23.100	23.700	23.100	23.600	22.355	3,171,600
2022-02-03	23.700	23.700	22.900	23.000	21.787	2,614,900
2022-02-02	23.700	24.000	23.500	23.600	22.355	1,462,500
2022-02-01	23.200	24.200	23.100	23.900	22.640	5,861,800
2022-01-31	22.500	23.300	22.500	23.000	21.787	1,726,700
2022-01-28	22.500	22.700	22.300	22.500	21.313	592,600
2022-01-27	22.400	22.600	22.000	22.500	21.313	2,044,600
2022-01-26	22.500	22.800	22.100	22.400	21.219	1,320,900
2022-01-25	22.700	22.700	22.200	22.500	21.313	1,348,800
2022-01-24	22.900	23.200	22.600	22.700	21.503	742,300
2022-01-21	23.400	23.400	22.800	23.000	21.787	2,089,100
2022-01-20	22.700	23.600	22.700	23.500	22.261	3,049,100
2022-01-19	22.900	22.900	22.400	22.600	21.408	1,373,000
2022-01-18	23.300	23.300	22.700	22.800	21.598	1,873,800
2022-01-17	23.300	23.500	23.100	23.100	21.882	909,600
2022-01-14	23.500	24.000	23.300	23.400	22.166	2,396,400
2022-01-13	23.400	23.800	23.300	23.500	22.261	1,245,400
2022-01-12	23.600	23.700	23.100	23.500	22.261	3,539,900
2022-01-11	23.900	23.900	23.400	23.500	22.261	1,003,300
2022-01-10	23.100	24.100	23.000	23.900	22.640	5,992,100
2022-01-07	23.300	23.400	22.500	23.200	21.976	4,684,100
2022-01-06	23.700	23.700	23.000	23.200	21.976	2,786,900
2022-01-05	22.900	24.000	22.900	23.700	22.450	5,921,200
2022-01-04	22.700	23.000	22.600	22.700	21.503	2,804,300
2021-12-30	22.500	22.900	22.500	22.500	21.313	1,578,700
2021-12-29	22.500	22.800	22.200	22.300	21.124	1,904,600
2021-12-28	22.800	22.800	22.400	22.400	21.219	1,648,200
2021-12-27	22.300	22.700	22.100	22.600	21.408	4,396,800
2021-12-24	21.500	22.500	21.400	22.100	20.934	7,402,300
2021-12-23	21.300	21.400	21.200	21.400	20.271	794,300
2021-12-22	21.400	21.500	21.200	21.200	20.082	805,800
2021-12-21	21.400	21.500	21.200	21.300	20.177	1,178,200
2021-12-20	21.600	21.600	21.200	21.400	20.271	1,394,000
2021-12-17	22.000	22.000	21.600	21.700	20.556	1,478,800
2021-12-16	21.600	21.900	21.500	21.900	20.745	1,501,500
2021-12-15	21.600	21.700	21.400	21.400	20.271	1,300,800
2021-12-14	21.200	21.400	21.100	21.400	20.271	887,000
2021-12-13	21.400	21.500	21.200	21.200	20.082	1,146,600
2021-12-09	21.800	21.800	21.200	21.300	20.177	3,042,200
2021-12-08	21.800	21.900	21.500	21.700	20.556	2,352,600
2021-12-07	21.500	21.700	21.300	21.700	20.556	2,503,100
2021-12-03	22.100	22.100	21.300	21.500	20.366	2,674,500
2021-12-02	22.400	22.400	21.800	21.900	20.745	1,941,100
2021-12-01	22.100	22.500	21.900	22.500	21.313	1,659,400
2021-11-30	23.100	23.200	22.100	22.100	20.934	1,950,600
2021-11-29	23.300	23.500	22.700	22.800	21.598	2,609,000
2021-11-26	23.900	24.200	23.300	23.500	22.261	4,042,300
2021-11-25	24.000	24.200	23.800	24.000	22.734	1,583,400
2021-11-24	24.300	24.700	23.800	23.800	22.545	6,407,100
2021-11-23	24.100	24.500	23.600	24.300	23.018	6,822,900
2021-11-22	23.100	24.100	22.900	24.000	22.734	8,850,100
2021-11-19	23.200	23.200	22.600	23.100	21.882	5,402,600
2021-11-18	21.800	23.100	21.800	23.100	21.882	8,384,800
2021-11-17	22.000	22.200	21.700	21.800	20.650	3,512,000
2021-11-16	21.400	22.000	21.400	21.800	20.650	2,672,500
2021-11-15	21.700	21.800	21.000	21.400	20.271	4,415,000
2021-11-12	21.600	22.000	21.600	21.700	20.556	3,021,800
2021-11-11	21.700	22.000	21.600	21.600	20.461	4,858,200
2021-11-10	21.300	22.100	21.300	22.000	20.840	5,496,800

← NewerPage 20 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.