Workpoint Entertainment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.680 | 4.720 | 4.500 | 4.680 | 4.680 | 91,900 |
| 2025-04-21 | 4.680 | 4.700 | 4.600 | 4.620 | 4.620 | 178,700 |
| 2025-04-18 | 4.540 | 4.660 | 4.540 | 4.660 | 4.660 | 75,800 |
| 2025-04-17 | 4.520 | 4.560 | 4.480 | 4.520 | 4.520 | 33,600 |
| 2025-04-16 | 4.680 | 4.680 | 4.480 | 4.520 | 4.520 | 151,600 |
| 2025-04-11 | 4.600 | 4.620 | 4.540 | 4.600 | 4.600 | 36,800 |
| 2025-04-10 | 4.700 | 4.700 | 4.480 | 4.600 | 4.600 | 111,900 |
| 2025-04-09 | 4.620 | 4.780 | 4.420 | 4.480 | 4.480 | 91,200 |
| 2025-04-08 | 4.800 | 4.880 | 4.440 | 4.620 | 4.620 | 243,800 |
| 2025-04-04 | 5.050 | 5.100 | 4.780 | 4.900 | 4.900 | 326,700 |
| 2025-04-03 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 37,300 |
| 2025-04-02 | 5.150 | 5.250 | 5.100 | 5.200 | 5.200 | 44,600 |
| 2025-04-01 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 15,700 |
| 2025-03-31 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 64,000 |
| 2025-03-28 | 5.150 | 5.600 | 5.150 | 5.150 | 5.150 | 117,600 |
| 2025-03-27 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 94,400 |
| 2025-03-26 | 5.250 | 5.300 | 5.150 | 5.150 | 5.150 | 77,500 |
| 2025-03-25 | 5.250 | 5.300 | 5.150 | 5.150 | 5.150 | 42,800 |
| 2025-03-24 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 47,600 |
| 2025-03-21 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 52,300 |
| 2025-03-20 | 5.300 | 5.450 | 5.250 | 5.400 | 5.400 | 131,400 |
| 2025-03-19 | 5.200 | 5.350 | 5.150 | 5.250 | 5.250 | 165,400 |
| 2025-03-18 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 63,100 |
| 2025-03-17 | 5.400 | 5.400 | 5.150 | 5.300 | 5.300 | 119,500 |
| 2025-03-14 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 35,200 |
| 2025-03-13 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 75,200 |
| 2025-03-12 | 5.450 | 5.500 | 5.300 | 5.300 | 5.300 | 111,300 |
| 2025-03-11 | 5.500 | 5.600 | 5.200 | 5.400 | 5.400 | 385,600 |
| 2025-03-10 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 61,200 |
| 2025-03-07 | 5.650 | 5.800 | 5.550 | 5.800 | 5.800 | 115,400 |
| 2025-03-06 | 5.850 | 5.850 | 5.600 | 5.600 | 5.600 | 130,300 |
| 2025-03-05 | 5.550 | 5.800 | 5.500 | 5.750 | 5.750 | 375,300 |
| 2025-03-04 | 5.400 | 5.550 | 5.350 | 5.550 | 5.550 | 236,400 |
| 2025-03-03 | 5.850 | 5.850 | 5.400 | 5.500 | 5.500 | 458,300 |
| 2025-02-28 | 5.900 | 5.900 | 5.650 | 5.850 | 5.850 | 212,000 |
| 2025-02-27 | 6.100 | 6.100 | 5.850 | 5.850 | 5.850 | 242,000 |
| 2025-02-26 | 6.150 | 6.150 | 5.950 | 6.100 | 6.100 | 192,100 |
| 2025-02-25 | 6.100 | 6.150 | 5.950 | 6.150 | 6.150 | 166,900 |
| 2025-02-24 | 5.950 | 6.150 | 5.600 | 6.150 | 6.150 | 956,100 |
| 2025-02-21 | 6.200 | 6.200 | 6.050 | 6.100 | 6.100 | 306,600 |
| 2025-02-20 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 210,700 |
| 2025-02-19 | 6.050 | 6.150 | 6.000 | 6.100 | 6.100 | 188,700 |
| 2025-02-18 | 5.900 | 6.050 | 5.850 | 6.050 | 6.050 | 170,100 |
| 2025-02-17 | 5.700 | 5.850 | 5.650 | 5.850 | 5.850 | 236,400 |
| 2025-02-14 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 123,900 |
| 2025-02-13 | 5.700 | 5.700 | 5.550 | 5.700 | 5.700 | 358,100 |
| 2025-02-11 | 5.700 | 5.800 | 5.550 | 5.700 | 5.700 | 313,100 |
| 2025-02-10 | 5.650 | 5.750 | 5.600 | 5.750 | 5.750 | 85,100 |
| 2025-02-07 | 5.550 | 5.700 | 5.500 | 5.700 | 5.700 | 259,600 |
| 2025-02-06 | 5.600 | 5.600 | 5.400 | 5.550 | 5.550 | 242,400 |
| 2025-02-05 | 5.600 | 5.600 | 5.450 | 5.600 | 5.600 | 146,000 |
| 2025-02-04 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 263,600 |
| 2025-02-03 | 5.550 | 5.550 | 5.450 | 5.550 | 5.550 | 144,100 |
| 2025-01-31 | 5.650 | 5.750 | 5.450 | 5.550 | 5.550 | 261,900 |
| 2025-01-30 | 5.700 | 5.700 | 5.550 | 5.700 | 5.700 | 103,100 |
| 2025-01-29 | 5.600 | 5.850 | 5.600 | 5.650 | 5.650 | 360,700 |
| 2025-01-28 | 5.350 | 5.700 | 5.350 | 5.700 | 5.700 | 502,700 |
| 2025-01-27 | 5.200 | 5.550 | 5.200 | 5.400 | 5.400 | 457,300 |
| 2025-01-24 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 682,800 |
| 2025-01-23 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 178,700 |
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.