Workpoint Entertainment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.450 | 5.500 | 5.300 | 5.400 | 5.400 | 102,700 |
| 2025-01-21 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 109,600 |
| 2025-01-20 | 5.500 | 5.600 | 5.300 | 5.350 | 5.350 | 126,900 |
| 2025-01-17 | 5.800 | 5.800 | 5.250 | 5.400 | 5.400 | 257,800 |
| 2025-01-16 | 5.800 | 5.850 | 5.650 | 5.700 | 5.700 | 129,900 |
| 2025-01-15 | 5.800 | 5.900 | 5.650 | 5.800 | 5.800 | 139,500 |
| 2025-01-14 | 5.950 | 6.000 | 5.750 | 5.850 | 5.850 | 92,600 |
| 2025-01-13 | 5.750 | 5.950 | 5.650 | 5.950 | 5.950 | 118,600 |
| 2025-01-10 | 6.000 | 6.000 | 5.700 | 5.850 | 5.850 | 130,200 |
| 2025-01-09 | 6.100 | 6.200 | 5.800 | 6.000 | 6.000 | 141,000 |
| 2025-01-08 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 111,400 |
| 2025-01-07 | 6.150 | 6.300 | 6.100 | 6.100 | 6.100 | 151,400 |
| 2025-01-06 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 151,200 |
| 2025-01-03 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 30,500 |
| 2025-01-02 | 6.200 | 6.300 | 6.100 | 6.200 | 6.200 | 303,700 |
| 2024-12-30 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 37,800 |
| 2024-12-27 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 26,400 |
| 2024-12-26 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 133,100 |
| 2024-12-25 | 6.300 | 6.400 | 6.250 | 6.300 | 6.300 | 125,700 |
| 2024-12-24 | 6.300 | 6.350 | 6.250 | 6.300 | 6.300 | 61,900 |
| 2024-12-23 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 332,400 |
| 2024-12-20 | 6.200 | 6.350 | 6.100 | 6.200 | 6.200 | 336,700 |
| 2024-12-19 | 6.150 | 6.250 | 6.050 | 6.200 | 6.200 | 341,800 |
| 2024-12-18 | 6.600 | 6.650 | 6.300 | 6.300 | 6.300 | 309,000 |
| 2024-12-17 | 6.650 | 6.750 | 6.550 | 6.550 | 6.550 | 559,900 |
| 2024-12-16 | 7.000 | 7.000 | 6.500 | 6.650 | 6.650 | 642,200 |
| 2024-12-13 | 7.250 | 7.300 | 6.950 | 7.000 | 7.000 | 341,500 |
| 2024-12-12 | 7.350 | 7.400 | 7.250 | 7.250 | 7.250 | 79,500 |
| 2024-12-11 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 273,600 |
| 2024-12-09 | 7.500 | 7.550 | 7.450 | 7.450 | 7.450 | 121,400 |
| 2024-12-06 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 136,500 |
| 2024-12-04 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 108,500 |
| 2024-12-03 | 7.750 | 7.750 | 7.600 | 7.700 | 7.700 | 107,500 |
| 2024-12-02 | 7.650 | 7.800 | 7.650 | 7.750 | 7.750 | 165,000 |
| 2024-11-29 | 7.750 | 7.850 | 7.700 | 7.800 | 7.800 | 83,200 |
| 2024-11-28 | 7.800 | 7.900 | 7.700 | 7.800 | 7.800 | 67,800 |
| 2024-11-27 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 272,500 |
| 2024-11-26 | 7.950 | 8.000 | 7.750 | 7.850 | 7.850 | 191,600 |
| 2024-11-25 | 8.000 | 8.100 | 7.950 | 7.950 | 7.950 | 73,200 |
| 2024-11-22 | 8.050 | 8.100 | 7.950 | 8.050 | 8.050 | 67,600 |
| 2024-11-21 | 8.050 | 8.200 | 8.000 | 8.000 | 8.000 | 53,000 |
| 2024-11-20 | 8.100 | 8.300 | 8.000 | 8.050 | 8.050 | 93,300 |
| 2024-11-19 | 7.950 | 8.200 | 7.950 | 8.100 | 8.100 | 127,700 |
| 2024-11-18 | 8.100 | 8.200 | 7.950 | 7.950 | 7.950 | 267,400 |
| 2024-11-15 | 8.150 | 8.250 | 8.050 | 8.100 | 8.100 | 172,500 |
| 2024-11-14 | 8.200 | 8.300 | 8.100 | 8.100 | 8.100 | 86,000 |
| 2024-11-13 | 8.100 | 8.500 | 8.100 | 8.150 | 8.150 | 122,700 |
| 2024-11-12 | 8.450 | 8.500 | 8.200 | 8.250 | 8.250 | 514,100 |
| 2024-11-11 | 8.650 | 8.650 | 8.450 | 8.450 | 8.450 | 310,300 |
| 2024-11-08 | 8.700 | 8.700 | 8.600 | 8.700 | 8.700 | 59,900 |
| 2024-11-07 | 8.700 | 8.800 | 8.650 | 8.700 | 8.700 | 170,000 |
| 2024-11-06 | 8.800 | 8.800 | 8.650 | 8.650 | 8.650 | 184,800 |
| 2024-11-05 | 8.800 | 8.850 | 8.700 | 8.800 | 8.800 | 119,400 |
| 2024-11-04 | 8.850 | 8.850 | 8.700 | 8.700 | 8.700 | 75,700 |
| 2024-11-01 | 8.750 | 8.850 | 8.650 | 8.800 | 8.800 | 174,000 |
| 2024-10-31 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-30 | 8.700 | 8.800 | 8.650 | 8.650 | 8.650 | 86,000 |
| 2024-10-29 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-10-28 | 8.700 | 8.750 | 8.600 | 8.650 | 8.650 | 180,500 |
| 2024-10-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
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.