Wp Energy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.