Wp Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.080	4.200	4.080	4.100	3.210	379,638
2023-10-25	4.040	4.180	4.040	4.160	3.256	1,257,517
2023-10-24	4.040	4.060	3.860	4.040	3.163	87,260
2023-10-20	4.120	4.120	4.040	4.040	3.163	812,348
2023-10-19	4.020	4.100	4.000	4.100	3.210	1,245,126
2023-10-18	3.900	4.040	3.900	4.020	3.147	1,395,403
2023-10-17	3.820	3.980	3.820	3.960	3.100	534,400
2023-10-16	3.860	3.860	3.800	3.860	3.022	505,320
2023-10-12	3.880	3.880	3.840	3.860	3.022	141,133
2023-10-11	3.800	3.860	3.780	3.840	3.006	270,677
2023-10-10	3.860	3.860	3.780	3.800	2.975	355,986
2023-10-09	3.700	3.840	3.640	3.800	2.975	695,600
2023-10-06	3.740	3.740	3.620	3.700	2.896	126,237
2023-10-05	3.680	3.700	3.640	3.680	2.881	26,100
2023-10-04	3.620	3.680	3.620	3.680	2.881	49,711
2023-10-03	3.700	3.700	3.640	3.680	2.881	211,104
2023-10-02	3.700	3.720	3.680	3.720	2.912	88,906
2023-09-29	3.680	3.720	3.680	3.720	2.912	66,300
2023-09-28	3.680	3.740	3.680	3.700	2.896	65,701
2023-09-27	3.680	3.700	3.660	3.680	2.881	95,000
2023-09-26	3.720	3.760	3.680	3.680	2.881	78,500
2023-09-25	3.760	3.840	3.720	3.720	2.912	239,951
2023-09-22	3.780	3.920	3.740	3.740	2.928	1,133,701
2023-09-21	3.680	3.700	3.660	3.680	2.881	35,300
2023-09-20	3.700	3.720	3.680	3.680	2.881	198,100
2023-09-19	3.760	3.760	3.700	3.740	2.928	50,900
2023-09-18	3.740	3.780	3.720	3.760	2.943	62,110
2023-09-15	3.740	3.780	3.740	3.760	2.943	33,045
2023-09-14	3.760	3.760	3.720	3.760	2.943	125,810
2023-09-13	3.840	3.880	3.760	3.760	2.943	390,116
2023-09-12	3.780	3.840	3.780	3.780	2.959	148,220
2023-09-11	3.800	3.860	3.800	3.820	2.990	501,501
2023-09-08	3.760	3.780	3.760	3.780	2.959	15,013
2023-09-07	3.780	3.800	3.760	3.760	2.943	56,414
2023-09-06	3.780	3.820	3.760	3.800	2.975	180,803
2023-09-05	3.800	3.800	3.740	3.800	2.975	30,270
2023-09-04	3.820	3.820	3.740	3.760	2.943	214,541
2023-09-01	3.920	3.920	3.780	3.780	2.959	224,006
2023-08-31	3.880	4.000	3.840	3.860	3.022	780,155
2023-08-30	3.840	3.860	3.780	3.860	3.022	107,099
2023-08-29	3.880	3.880	3.820	3.860	3.022	40,011
2023-08-28	3.900	3.900	3.820	3.820	2.990	81,400
2023-08-25	3.820	3.880	3.820	3.860	3.022	73,116
2023-08-24	3.800	3.920	3.780	3.820	2.990	323,415
2023-08-23	3.720	3.800	3.700	3.780	2.959	213,838
2023-08-22	3.680	3.740	3.680	3.720	2.912	85,314
2023-08-21	3.700	3.720	3.680	3.680	2.881	42,400
2023-08-18	3.720	3.740	3.680	3.680	2.881	164,724
2023-08-17	3.660	3.760	3.660	3.740	2.928	117,000
2023-08-16	3.740	3.740	3.620	3.660	2.865	331,400
2023-08-15	3.800	3.800	3.720	3.740	2.928	111,505
2023-08-11	3.720	3.820	3.720	3.760	2.943	303,211
2023-08-10	3.900	3.960	3.720	3.740	2.928	1,213,617
2023-08-09	4.000	4.000	3.860	3.880	3.037	927,385
2023-08-08	4.000	4.060	3.960	3.960	3.100	220,134
2023-08-07	3.940	4.060	3.940	3.980	3.116	1,099,168
2023-08-04	3.980	4.000	3.880	3.940	3.084	675,628
2023-08-03	4.040	4.120	3.920	3.940	3.084	871,204
2023-08-02	4.000	4.160	3.960	4.040	3.163	2,112,254
2023-07-31	4.020	4.020	3.980	4.000	3.131	177,315

← NewerPage 13 of 21 · 1,211 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.