Wp Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.260 | 4.280 | 4.260 | 4.260 | 3.335 | 600 |
| 2024-04-23 | 4.280 | 4.280 | 4.260 | 4.260 | 3.335 | 7,950 |
| 2024-04-22 | 4.240 | 4.280 | 4.240 | 4.260 | 3.335 | 6,172 |
| 2024-04-19 | 4.220 | 4.260 | 4.200 | 4.200 | 3.288 | 52,000 |
| 2024-04-18 | 4.280 | 4.280 | 4.220 | 4.220 | 3.303 | 52,990 |
| 2024-04-17 | 4.260 | 4.280 | 4.240 | 4.280 | 3.350 | 24,210 |
| 2024-04-11 | 4.300 | 4.300 | 4.240 | 4.300 | 3.366 | 23,215 |
| 2024-04-10 | 4.260 | 4.300 | 4.260 | 4.300 | 3.366 | 2,664 |
| 2024-04-09 | 4.300 | 4.300 | 4.260 | 4.300 | 3.366 | 45,225 |
| 2024-04-05 | 4.280 | 4.300 | 4.220 | 4.280 | 3.350 | 10,807 |
| 2024-04-04 | 4.300 | 4.320 | 4.200 | 4.280 | 3.350 | 129,234 |
| 2024-04-03 | 4.300 | 4.360 | 4.280 | 4.300 | 3.366 | 80,549 |
| 2024-04-02 | 4.240 | 4.300 | 4.240 | 4.300 | 3.366 | 14,800 |
| 2024-04-01 | 4.280 | 4.340 | 4.260 | 4.340 | 3.397 | 13,252 |
| 2024-03-29 | 4.300 | 4.320 | 4.260 | 4.260 | 3.335 | 12,950 |
| 2024-03-28 | 4.340 | 4.340 | 4.300 | 4.300 | 3.366 | 10,257 |
| 2024-03-27 | 4.300 | 4.360 | 4.280 | 4.280 | 3.350 | 20,688 |
| 2024-03-26 | 4.280 | 4.320 | 4.280 | 4.320 | 3.382 | 4,433 |
| 2024-03-25 | 4.380 | 4.380 | 4.280 | 4.280 | 3.350 | 104,780 |
| 2024-03-22 | 4.280 | 4.380 | 4.260 | 4.300 | 3.366 | 77,793 |
| 2024-03-21 | 4.240 | 4.300 | 4.240 | 4.260 | 3.335 | 48,707 |
| 2024-03-20 | 4.260 | 4.260 | 4.200 | 4.240 | 3.319 | 34,455 |
| 2024-03-19 | 4.320 | 4.320 | 4.220 | 4.280 | 3.350 | 25,723 |
| 2024-03-18 | 4.320 | 4.400 | 4.220 | 4.320 | 3.382 | 47,847 |
| 2024-03-15 | 4.360 | 4.380 | 4.300 | 4.300 | 3.366 | 8,026 |
| 2024-03-14 | 4.300 | 4.400 | 4.300 | 4.300 | 3.366 | 49,149 |
| 2024-03-13 | 4.340 | 4.440 | 4.300 | 4.340 | 3.397 | 423,092 |
| 2024-03-12 | 4.360 | 4.380 | 4.340 | 4.380 | 3.429 | 131,437 |
| 2024-03-11 | 4.400 | 4.400 | 4.300 | 4.360 | 3.413 | 218,759 |
| 2024-03-08 | 4.380 | 4.400 | 4.260 | 4.360 | 3.413 | 656,402 |
| 2024-03-07 | 4.020 | 4.340 | 4.020 | 4.340 | 3.397 | 1,150,201 |
| 2024-03-06 | 4.000 | 4.020 | 4.000 | 4.020 | 3.147 | 215,424 |
| 2024-03-05 | 3.960 | 4.040 | 3.940 | 4.020 | 3.147 | 169,682 |
| 2024-03-04 | 3.940 | 3.960 | 3.920 | 3.940 | 3.084 | 115,411 |
| 2024-03-01 | 3.920 | 3.920 | 3.900 | 3.900 | 3.053 | 105,305 |
| 2024-02-29 | 3.920 | 3.920 | 3.900 | 3.900 | 3.053 | 52,433 |
| 2024-02-28 | 3.920 | 3.920 | 3.900 | 3.900 | 3.053 | 86,906 |
| 2024-02-27 | 3.840 | 3.940 | 3.840 | 3.900 | 3.053 | 179,713 |
| 2024-02-23 | 3.820 | 3.900 | 3.800 | 3.860 | 3.022 | 147,578 |
| 2024-02-22 | 3.720 | 3.800 | 3.700 | 3.780 | 2.959 | 80,892 |
| 2024-02-21 | 3.760 | 3.760 | 3.720 | 3.720 | 2.912 | 46,253 |
| 2024-02-20 | 3.720 | 3.740 | 3.720 | 3.720 | 2.912 | 47,675 |
| 2024-02-19 | 3.720 | 3.760 | 3.720 | 3.760 | 2.943 | 3,603 |
| 2024-02-16 | 3.740 | 3.740 | 3.720 | 3.720 | 2.912 | 11,101 |
| 2024-02-15 | 3.700 | 3.760 | 3.700 | 3.740 | 2.928 | 27,113 |
| 2024-02-14 | 3.720 | 3.800 | 3.680 | 3.680 | 2.881 | 613,024 |
| 2024-02-13 | 3.780 | 3.800 | 3.780 | 3.800 | 2.975 | 7,102 |
| 2024-02-12 | 3.760 | 3.780 | 3.720 | 3.780 | 2.959 | 56,911 |
| 2024-02-09 | 3.760 | 3.780 | 3.700 | 3.780 | 2.959 | 47,708 |
| 2024-02-08 | 3.860 | 3.860 | 3.720 | 3.780 | 2.959 | 36,000 |
| 2024-02-07 | 3.800 | 3.800 | 3.740 | 3.800 | 2.975 | 39,200 |
| 2024-02-06 | 3.760 | 3.820 | 3.720 | 3.800 | 2.975 | 69,100 |
| 2024-02-05 | 3.880 | 3.880 | 3.700 | 3.740 | 2.928 | 68,776 |
| 2024-02-02 | 3.840 | 3.900 | 3.840 | 3.880 | 3.037 | 27,323 |
| 2024-02-01 | 3.800 | 3.860 | 3.780 | 3.860 | 3.022 | 5,987 |
| 2024-01-31 | 3.880 | 3.880 | 3.740 | 3.800 | 2.975 | 244,893 |
| 2024-01-30 | 3.740 | 3.900 | 3.740 | 3.900 | 3.053 | 134,300 |
| 2024-01-29 | 3.860 | 3.900 | 3.860 | 3.900 | 3.053 | 7,600 |
| 2024-01-26 | 3.900 | 3.900 | 3.840 | 3.880 | 3.037 | 2,600 |
| 2024-01-25 | 3.860 | 3.900 | 3.860 | 3.900 | 3.053 | 2,089 |
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.