Workpoint Entertainment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.120	4.240	4.120	4.180	4.180	403,800
2025-07-22	4.120	4.180	4.100	4.120	4.120	261,700
2025-07-21	4.060	4.140	4.040	4.080	4.080	102,500
2025-07-18	4.020	4.040	4.000	4.020	4.020	116,900
2025-07-17	4.040	4.040	4.000	4.020	4.020	109,700
2025-07-16	4.020	4.060	4.020	4.040	4.040	152,500
2025-07-15	4.040	4.060	4.040	4.060	4.060	58,000
2025-07-14	4.040	4.060	4.000	4.040	4.040	20,000
2025-07-11	4.060	4.060	4.000	4.020	4.020	53,700
2025-07-09	4.040	4.060	4.020	4.060	4.060	44,600
2025-07-08	4.000	4.060	4.000	4.060	4.060	80,700
2025-07-07	4.080	4.080	4.000	4.060	4.060	29,300
2025-07-04	4.000	4.140	4.000	4.060	4.060	273,800
2025-07-03	3.860	3.980	3.860	3.980	3.980	279,500
2025-07-02	3.860	3.860	3.840	3.860	3.860	15,500
2025-07-01	3.860	3.860	3.820	3.860	3.860	23,300
2025-06-30	3.860	3.860	3.820	3.820	3.820	53,900
2025-06-27	3.900	3.900	3.860	3.860	3.860	19,700
2025-06-26	3.920	3.920	3.860	3.860	3.860	61,800
2025-06-25	3.920	3.920	3.880	3.880	3.880	91,100
2025-06-24	3.940	4.000	3.900	3.920	3.920	91,200
2025-06-23	3.980	3.980	3.920	3.940	3.940	58,300
2025-06-20	4.020	4.060	3.980	4.000	4.000	105,700
2025-06-19	4.100	4.100	3.940	4.020	4.020	158,300
2025-06-18	4.160	4.180	4.100	4.120	4.120	63,800
2025-06-17	4.160	4.200	4.120	4.160	4.160	202,500
2025-06-16	4.240	4.240	4.160	4.220	4.220	91,100
2025-06-13	4.240	4.280	4.180	4.240	4.240	86,200
2025-06-12	4.280	4.300	4.260	4.260	4.260	19,100
2025-06-11	4.300	4.300	4.240	4.280	4.280	95,500
2025-06-10	4.340	4.340	4.260	4.300	4.300	48,800
2025-06-09	4.360	4.360	4.300	4.300	4.300	24,900
2025-06-06	4.300	4.320	4.280	4.320	4.320	92,900
2025-06-05	4.300	4.340	4.300	4.300	4.300	27,900
2025-06-04	4.360	4.360	4.280	4.340	4.340	61,400
2025-05-30	4.340	4.360	4.300	4.360	4.360	183,500
2025-05-29	4.400	4.420	4.320	4.360	4.360	73,300
2025-05-28	4.320	4.420	4.320	4.380	4.380	53,700
2025-05-27	4.340	4.380	4.320	4.380	4.380	27,600
2025-05-26	4.400	4.400	4.300	4.380	4.380	132,400
2025-05-23	4.380	4.400	4.360	4.400	4.400	132,500
2025-05-22	4.440	4.480	4.360	4.400	4.400	175,500
2025-05-21	4.480	4.480	4.400	4.400	4.400	128,500
2025-05-20	4.440	4.480	4.420	4.440	4.440	82,700
2025-05-19	4.480	4.480	4.420	4.440	4.440	16,900
2025-05-16	4.420	4.480	4.420	4.460	4.460	32,800
2025-05-15	4.460	4.480	4.420	4.460	4.460	75,900
2025-05-14	4.500	4.520	4.420	4.460	4.460	141,000
2025-05-13	4.540	4.560	4.440	4.480	4.480	228,600
2025-05-09	4.500	4.560	4.460	4.540	4.540	147,500
2025-05-08	4.600	4.600	4.480	4.480	4.480	440,100
2025-05-07	4.560	4.620	4.520	4.600	4.600	219,300
2025-05-06	4.520	4.580	4.520	4.560	4.560	80,300
2025-05-02	4.520	4.600	4.520	4.560	4.560	149,900
2025-04-30	4.560	4.580	4.500	4.540	4.540	188,100
2025-04-29	4.780	4.780	4.480	4.560	4.560	410,600
2025-04-28	4.700	4.760	4.660	4.720	4.720	52,400
2025-04-25	4.700	4.780	4.600	4.760	4.760	105,000
2025-04-24	4.720	4.720	4.640	4.660	4.660	18,300
2025-04-23	4.680	4.720	4.600	4.700	4.700	18,700

← NewerPage 6 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.