Workpoint Entertainment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.680 | 3.700 | 3.640 | 3.700 | 3.700 | 110,832 |
| 2026-01-20 | 3.580 | 3.700 | 3.520 | 3.640 | 3.640 | 84,948 |
| 2026-01-19 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 49,332 |
| 2026-01-16 | 3.560 | 3.580 | 3.500 | 3.580 | 3.580 | 125,312 |
| 2026-01-15 | 3.600 | 3.620 | 3.540 | 3.600 | 3.600 | 54,302 |
| 2026-01-14 | 3.620 | 3.620 | 3.540 | 3.600 | 3.600 | 110,661 |
| 2026-01-13 | 3.640 | 3.660 | 3.560 | 3.600 | 3.600 | 491,655 |
| 2026-01-12 | 3.620 | 3.640 | 3.580 | 3.600 | 3.600 | 192,640 |
| 2026-01-09 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 155,959 |
| 2026-01-08 | 3.680 | 3.680 | 3.640 | 3.680 | 3.680 | 65,321 |
| 2026-01-07 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 51,533 |
| 2026-01-06 | 3.640 | 3.740 | 3.640 | 3.700 | 3.700 | 142,751 |
| 2026-01-05 | 3.660 | 3.660 | 3.600 | 3.640 | 3.640 | 69,714 |
| 2025-12-30 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 47,227 |
| 2025-12-29 | 3.660 | 3.680 | 3.660 | 3.660 | 3.660 | 69,122 |
| 2025-12-26 | 3.680 | 3.720 | 3.660 | 3.660 | 3.660 | 116,300 |
| 2025-12-25 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 93,161 |
| 2025-12-24 | 3.720 | 3.740 | 3.700 | 3.700 | 3.700 | 55,808 |
| 2025-12-23 | 3.720 | 3.760 | 3.700 | 3.740 | 3.740 | 51,500 |
| 2025-12-22 | 3.760 | 3.760 | 3.680 | 3.720 | 3.720 | 64,600 |
| 2025-12-19 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 45,401 |
| 2025-12-18 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 86,382 |
| 2025-12-17 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 98,312 |
| 2025-12-16 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 27,616 |
| 2025-12-15 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 38,024 |
| 2025-12-12 | 3.720 | 3.940 | 3.720 | 3.780 | 3.780 | 102,800 |
| 2025-12-11 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 35,525 |
| 2025-12-09 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 28,717 |
| 2025-12-08 | 3.780 | 3.840 | 3.740 | 3.780 | 3.780 | 172,320 |
| 2025-12-04 | 3.840 | 3.840 | 3.720 | 3.780 | 3.780 | 135,929 |
| 2025-12-03 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 82,016 |
| 2025-12-02 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 5,800 |
| 2025-12-01 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 44,500 |
| 2025-11-28 | 3.840 | 3.860 | 3.780 | 3.800 | 3.800 | 33,810 |
| 2025-11-27 | 3.820 | 3.860 | 3.780 | 3.800 | 3.800 | 135,700 |
| 2025-11-26 | 3.960 | 3.980 | 3.760 | 3.760 | 3.760 | 506,462 |
| 2025-11-25 | 3.980 | 4.000 | 3.920 | 3.960 | 3.960 | 108,611 |
| 2025-11-24 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 151,804 |
| 2025-11-21 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 19,750 |
| 2025-11-20 | 4.000 | 4.060 | 3.980 | 4.000 | 4.000 | 30,011 |
| 2025-11-19 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 75,615 |
| 2025-11-18 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 36,615 |
| 2025-11-17 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 18,711 |
| 2025-11-14 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 27,220 |
| 2025-11-13 | 4.000 | 4.020 | 3.980 | 4.020 | 4.020 | 14,951 |
| 2025-11-12 | 4.060 | 4.060 | 3.980 | 4.060 | 4.060 | 172,413 |
| 2025-11-11 | 4.060 | 4.120 | 4.040 | 4.060 | 4.060 | 32,745 |
| 2025-11-10 | 4.080 | 4.120 | 4.060 | 4.100 | 4.100 | 29,951 |
| 2025-11-07 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 32,001 |
| 2025-11-06 | 4.000 | 4.220 | 4.000 | 4.020 | 4.020 | 56,500 |
| 2025-11-05 | 4.040 | 4.060 | 4.000 | 4.000 | 4.000 | 59,007 |
| 2025-11-04 | 4.100 | 4.100 | 4.020 | 4.080 | 4.080 | 167,327 |
| 2025-11-03 | 4.060 | 4.140 | 4.060 | 4.100 | 4.100 | 31,200 |
| 2025-10-31 | 4.200 | 4.200 | 4.100 | 4.120 | 4.120 | 69,527 |
| 2025-10-30 | 4.160 | 4.200 | 4.140 | 4.160 | 4.160 | 53,301 |
| 2025-10-29 | 4.180 | 4.200 | 4.160 | 4.180 | 4.180 | 45,914 |
| 2025-10-28 | 4.180 | 4.200 | 4.160 | 4.200 | 4.200 | 169,404 |
| 2025-10-27 | 4.180 | 4.240 | 4.180 | 4.180 | 4.180 | 84,706 |
| 2025-10-24 | 4.200 | 4.220 | 4.200 | 4.200 | 4.200 | 39,026 |
| 2025-10-22 | 4.220 | 4.240 | 4.200 | 4.200 | 4.200 | 28,736 |
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.