Wp Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.860 | 3.940 | 3.860 | 3.940 | 3.084 | 2,301 |
| 2024-01-23 | 3.800 | 3.840 | 3.800 | 3.820 | 2.990 | 16,900 |
| 2024-01-22 | 3.900 | 3.900 | 3.780 | 3.800 | 2.975 | 129,610 |
| 2024-01-19 | 3.940 | 3.940 | 3.860 | 3.920 | 3.069 | 36,221 |
| 2024-01-18 | 3.940 | 3.960 | 3.920 | 3.940 | 3.084 | 2,128 |
| 2024-01-17 | 3.920 | 3.960 | 3.920 | 3.960 | 3.100 | 2,552 |
| 2024-01-16 | 3.980 | 3.980 | 3.900 | 3.940 | 3.084 | 21,235 |
| 2024-01-15 | 4.000 | 4.000 | 3.940 | 3.980 | 3.116 | 3,824 |
| 2024-01-12 | 3.960 | 3.960 | 3.920 | 3.940 | 3.084 | 13,518 |
| 2024-01-11 | 3.960 | 3.980 | 3.940 | 3.980 | 3.116 | 1,404 |
| 2024-01-10 | 3.980 | 4.020 | 3.980 | 4.020 | 3.147 | 1,611 |
| 2024-01-09 | 4.020 | 4.020 | 3.980 | 3.980 | 3.116 | 9,104 |
| 2024-01-08 | 4.000 | 4.040 | 4.000 | 4.000 | 3.131 | 17,102 |
| 2024-01-05 | 4.100 | 4.100 | 4.060 | 4.060 | 3.178 | 35,723 |
| 2024-01-04 | 4.100 | 4.160 | 4.080 | 4.100 | 3.210 | 107,598 |
| 2024-01-03 | 4.040 | 4.080 | 4.040 | 4.080 | 3.194 | 18,522 |
| 2024-01-02 | 3.900 | 4.100 | 3.880 | 4.080 | 3.194 | 91,011 |
| 2023-12-28 | 3.740 | 3.880 | 3.740 | 3.880 | 3.037 | 26,301 |
| 2023-12-27 | 3.800 | 3.800 | 3.780 | 3.780 | 2.959 | 11,618 |
| 2023-12-26 | 3.800 | 3.800 | 3.780 | 3.780 | 2.959 | 17,710 |
| 2023-12-25 | 3.740 | 3.800 | 3.680 | 3.800 | 2.975 | 25,331 |
| 2023-12-22 | 3.820 | 3.860 | 3.780 | 3.800 | 2.975 | 4,501 |
| 2023-12-21 | 3.780 | 3.800 | 3.780 | 3.800 | 2.975 | 5,943 |
| 2023-12-20 | 3.780 | 3.800 | 3.780 | 3.800 | 2.975 | 3,042 |
| 2023-12-19 | 3.800 | 3.800 | 3.760 | 3.780 | 2.959 | 13,476 |
| 2023-12-18 | 3.760 | 3.800 | 3.760 | 3.760 | 2.943 | 54,313 |
| 2023-12-15 | 3.740 | 3.800 | 3.740 | 3.780 | 2.959 | 16,710 |
| 2023-12-14 | 3.800 | 3.800 | 3.780 | 3.800 | 2.975 | 23,028 |
| 2023-12-13 | 3.860 | 3.860 | 3.760 | 3.780 | 2.959 | 64,110 |
| 2023-12-12 | 3.900 | 3.960 | 3.860 | 3.880 | 3.037 | 20,861 |
| 2023-12-08 | 3.940 | 3.940 | 3.880 | 3.900 | 3.053 | 38,014 |
| 2023-12-07 | 3.900 | 3.920 | 3.900 | 3.920 | 3.069 | 32,116 |
| 2023-12-06 | 3.960 | 3.980 | 3.920 | 3.940 | 3.084 | 24,991 |
| 2023-12-04 | 3.940 | 3.940 | 3.920 | 3.940 | 3.084 | 21,700 |
| 2023-12-01 | 3.940 | 3.960 | 3.920 | 3.920 | 3.069 | 19,306 |
| 2023-11-30 | 3.960 | 3.960 | 3.920 | 3.920 | 3.069 | 11,813 |
| 2023-11-29 | 3.960 | 3.980 | 3.940 | 3.940 | 3.084 | 11,339 |
| 2023-11-28 | 3.940 | 3.960 | 3.920 | 3.940 | 3.084 | 41,800 |
| 2023-11-27 | 3.940 | 3.980 | 3.920 | 3.920 | 3.069 | 16,998 |
| 2023-11-24 | 3.940 | 3.980 | 3.940 | 3.960 | 3.100 | 13,300 |
| 2023-11-23 | 3.940 | 3.960 | 3.920 | 3.920 | 3.069 | 20,531 |
| 2023-11-22 | 3.980 | 3.980 | 3.940 | 3.960 | 3.100 | 13,700 |
| 2023-11-21 | 4.000 | 4.000 | 3.940 | 3.940 | 3.084 | 8,805 |
| 2023-11-20 | 4.000 | 4.000 | 3.960 | 3.960 | 3.100 | 34,262 |
| 2023-11-17 | 3.980 | 3.980 | 3.940 | 3.960 | 3.100 | 41,418 |
| 2023-11-16 | 4.000 | 4.020 | 3.960 | 3.980 | 3.116 | 44,984 |
| 2023-11-15 | 4.000 | 4.040 | 4.000 | 4.020 | 3.147 | 11,300 |
| 2023-11-14 | 4.000 | 4.000 | 3.980 | 3.980 | 3.116 | 5,006 |
| 2023-11-13 | 4.000 | 4.000 | 3.960 | 4.000 | 3.131 | 56,932 |
| 2023-11-10 | 4.060 | 4.060 | 4.000 | 4.000 | 3.131 | 46,100 |
| 2023-11-09 | 4.100 | 4.100 | 4.060 | 4.060 | 3.178 | 3,900 |
| 2023-11-08 | 4.040 | 4.100 | 4.000 | 4.100 | 3.210 | 78,279 |
| 2023-11-07 | 4.220 | 4.220 | 4.040 | 4.040 | 3.163 | 278,322 |
| 2023-11-06 | 4.240 | 4.300 | 4.200 | 4.220 | 3.303 | 20,330 |
| 2023-11-03 | 4.340 | 4.360 | 4.240 | 4.240 | 3.319 | 43,503 |
| 2023-11-02 | 4.300 | 4.340 | 4.200 | 4.320 | 3.382 | 336,937 |
| 2023-11-01 | 4.400 | 4.420 | 4.100 | 4.300 | 3.366 | 81,084 |
| 2023-10-31 | 4.260 | 4.380 | 4.220 | 4.380 | 3.429 | 1,489,823 |
| 2023-10-30 | 4.100 | 4.260 | 4.040 | 4.240 | 3.319 | 981,783 |
| 2023-10-27 | 4.160 | 4.160 | 4.000 | 4.140 | 3.241 | 377,358 |
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.