Wp Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.400 | 3.540 | 3.400 | 3.500 | 2.931 | 87,585 |
| 2024-07-23 | 3.560 | 3.580 | 3.480 | 3.500 | 2.931 | 225,855 |
| 2024-07-19 | 3.580 | 3.600 | 3.560 | 3.560 | 2.981 | 112,522 |
| 2024-07-18 | 3.620 | 3.620 | 3.580 | 3.600 | 3.014 | 136,270 |
| 2024-07-17 | 3.680 | 3.720 | 3.560 | 3.620 | 3.031 | 204,196 |
| 2024-07-16 | 3.660 | 3.700 | 3.660 | 3.660 | 3.065 | 5,611 |
| 2024-07-15 | 3.720 | 3.720 | 3.660 | 3.680 | 3.081 | 4,124 |
| 2024-07-12 | 3.840 | 3.840 | 3.500 | 3.720 | 3.115 | 105,355 |
| 2024-07-11 | 3.700 | 3.760 | 3.700 | 3.720 | 3.115 | 63,413 |
| 2024-07-10 | 3.720 | 3.720 | 3.640 | 3.700 | 3.098 | 3,480 |
| 2024-07-09 | 3.660 | 3.700 | 3.660 | 3.660 | 3.065 | 3,536 |
| 2024-07-08 | 3.680 | 3.680 | 3.660 | 3.660 | 3.065 | 2,356 |
| 2024-07-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.065 | 701 |
| 2024-07-04 | 3.680 | 3.720 | 3.680 | 3.680 | 3.081 | 13,141 |
| 2024-07-03 | 3.660 | 3.660 | 3.560 | 3.660 | 3.065 | 6,021 |
| 2024-07-02 | 3.600 | 3.660 | 3.600 | 3.640 | 3.048 | 7,903 |
| 2024-07-01 | 3.620 | 3.640 | 3.620 | 3.640 | 3.048 | 536 |
| 2024-06-28 | 3.620 | 3.640 | 3.600 | 3.620 | 3.031 | 12,906 |
| 2024-06-27 | 3.720 | 3.740 | 3.580 | 3.580 | 2.998 | 24,112 |
| 2024-06-26 | 3.640 | 3.720 | 3.640 | 3.720 | 3.115 | 6,919 |
| 2024-06-25 | 3.640 | 3.660 | 3.600 | 3.620 | 3.031 | 43,361 |
| 2024-06-24 | 3.600 | 3.660 | 3.580 | 3.660 | 3.065 | 45,908 |
| 2024-06-21 | 3.520 | 3.640 | 3.520 | 3.600 | 3.014 | 60,297 |
| 2024-06-20 | 3.600 | 3.640 | 3.600 | 3.600 | 3.014 | 30,101 |
| 2024-06-19 | 3.620 | 3.640 | 3.580 | 3.640 | 3.048 | 34,252 |
| 2024-06-18 | 3.600 | 3.640 | 3.600 | 3.640 | 3.048 | 4,900 |
| 2024-06-17 | 3.600 | 3.660 | 3.600 | 3.600 | 3.014 | 4,328 |
| 2024-06-14 | 3.640 | 3.660 | 3.620 | 3.640 | 3.048 | 2,200 |
| 2024-06-13 | 3.700 | 3.720 | 3.660 | 3.660 | 3.065 | 9,703 |
| 2024-06-12 | 3.640 | 3.680 | 3.640 | 3.680 | 3.081 | 3,417 |
| 2024-06-11 | 3.640 | 3.700 | 3.640 | 3.660 | 3.065 | 11,001 |
| 2024-06-10 | 3.620 | 3.720 | 3.580 | 3.640 | 3.048 | 110,911 |
| 2024-06-07 | 3.720 | 3.740 | 3.600 | 3.720 | 3.115 | 197,045 |
| 2024-06-06 | 3.800 | 3.800 | 3.680 | 3.740 | 3.132 | 103,000 |
| 2024-06-05 | 3.800 | 3.820 | 3.720 | 3.800 | 3.182 | 195,531 |
| 2024-06-04 | 3.860 | 3.860 | 3.800 | 3.820 | 3.199 | 33,710 |
| 2024-05-31 | 3.900 | 3.900 | 3.840 | 3.860 | 3.232 | 21,904 |
| 2024-05-30 | 3.900 | 3.900 | 3.840 | 3.860 | 3.232 | 41,780 |
| 2024-05-29 | 3.900 | 3.900 | 3.860 | 3.860 | 3.232 | 3,825 |
| 2024-05-28 | 3.900 | 3.900 | 3.860 | 3.900 | 3.266 | 3,137 |
| 2024-05-27 | 3.940 | 3.940 | 3.880 | 3.880 | 3.249 | 4,324 |
| 2024-05-24 | 3.900 | 3.900 | 3.880 | 3.900 | 3.266 | 36,803 |
| 2024-05-23 | 3.880 | 3.900 | 3.860 | 3.900 | 3.266 | 58,500 |
| 2024-05-21 | 3.920 | 3.920 | 3.880 | 3.880 | 3.249 | 49,174 |
| 2024-05-20 | 3.980 | 3.980 | 3.900 | 3.920 | 3.282 | 22,268 |
| 2024-05-17 | 3.920 | 3.940 | 3.880 | 3.920 | 3.282 | 139,408 |
| 2024-05-16 | 3.940 | 3.940 | 3.900 | 3.940 | 3.299 | 11,414 |
| 2024-05-15 | 3.940 | 3.940 | 3.920 | 3.920 | 3.282 | 4,640 |
| 2024-05-14 | 3.880 | 3.940 | 3.880 | 3.940 | 3.299 | 44,900 |
| 2024-05-13 | 3.960 | 3.960 | 3.940 | 3.960 | 3.316 | 2,051 |
| 2024-05-10 | 3.960 | 3.960 | 3.940 | 3.960 | 3.316 | 19,302 |
| 2024-05-09 | 3.980 | 4.000 | 3.960 | 3.960 | 3.316 | 10,390 |
| 2024-05-08 | 4.000 | 4.000 | 3.980 | 3.980 | 3.333 | 14,643 |
| 2024-05-07 | 4.000 | 4.000 | 3.960 | 4.000 | 3.349 | 29,030 |
| 2024-05-03 | 4.020 | 4.020 | 3.960 | 4.000 | 3.349 | 227,920 |
| 2024-05-02 | 4.280 | 4.320 | 4.280 | 4.300 | 3.366 | 345,207 |
| 2024-04-30 | 4.300 | 4.300 | 4.260 | 4.280 | 3.350 | 255,012 |
| 2024-04-29 | 4.320 | 4.320 | 4.280 | 4.300 | 3.366 | 169,503 |
| 2024-04-26 | 4.280 | 4.300 | 4.260 | 4.260 | 3.335 | 31,162 |
| 2024-04-25 | 4.260 | 4.320 | 4.260 | 4.260 | 3.335 | 140,547 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.3000 THB |
| 2025-05-06 | 0.3000 THB |
| 2024-05-03 | 0.2800 THB |
| 2023-05-09 | 0.2500 THB |
| 2022-05-12 | 0.1500 THB |
| 2021-05-12 | 0.2000 THB |
| 2020-05-07 | 0.0500 THB |
| 2020-04-07 | 0.0500 THB |
| 2020-02-04 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.