Wp Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.020	4.020	3.980	4.000	3.131	177,315
2023-07-27	4.020	4.020	3.980	4.000	3.131	282,950
2023-07-26	3.980	4.100	3.980	4.020	3.147	605,259
2023-07-25	4.000	4.060	3.960	3.980	3.116	170,591
2023-07-24	4.020	4.060	3.960	3.980	3.116	377,500
2023-07-21	4.000	4.040	3.980	4.020	3.147	156,906
2023-07-20	4.060	4.120	3.980	4.000	3.131	481,692
2023-07-19	4.100	4.140	4.040	4.060	3.178	630,000
2023-07-18	4.000	4.180	3.960	4.100	3.210	2,925,824
2023-07-17	3.980	4.040	3.980	4.000	3.131	840,768
2023-07-14	3.900	4.020	3.900	3.960	3.100	892,270
2023-07-13	4.000	4.040	3.900	3.900	3.053	2,381,864
2023-07-12	4.100	4.280	4.000	4.000	3.131	6,177,073
2023-07-11	4.140	4.180	4.080	4.080	3.194	1,191,002
2023-07-10	4.160	4.180	4.080	4.120	3.225	1,642,217
2023-07-07	4.180	4.320	4.120	4.140	3.241	5,899,461
2023-07-06	4.440	4.540	4.180	4.200	3.288	6,673,622
2023-07-05	4.540	4.740	4.380	4.460	3.491	12,318,670
2023-07-04	4.880	5.200	4.580	4.600	3.601	30,893,830
2023-07-03	4.340	5.050	4.220	4.660	3.648	21,599,100
2023-06-30	4.180	4.180	4.160	4.160	3.256	2,686
2023-06-29	4.180	4.180	4.160	4.160	3.256	25,930,619
2023-06-28	4.160	4.160	4.140	4.140	3.241	11,300
2023-06-27	4.140	4.160	4.140	4.160	3.256	6,301
2023-06-26	4.240	4.240	4.140	4.140	3.241	24,801
2023-06-23	4.120	4.220	4.120	4.220	3.303	32,510
2023-06-22	4.180	4.180	4.100	4.140	3.241	62,476
2023-06-21	4.160	4.240	4.140	4.180	3.272	63,506
2023-06-20	4.320	4.320	4.120	4.120	3.225	90,132
2023-06-19	4.240	4.240	4.220	4.220	3.303	4,112
2023-06-16	4.300	4.300	4.240	4.240	3.319	7,244
2023-06-15	4.200	4.300	4.200	4.300	3.366	1,206
2023-06-14	4.300	4.300	4.240	4.240	3.319	32,223
2023-06-13	4.260	4.320	4.220	4.240	3.319	22,836
2023-06-12	4.240	4.240	4.200	4.220	3.303	20,000
2023-06-09	4.260	4.260	4.220	4.240	3.319	9,586
2023-06-08	4.260	4.260	4.260	4.260	3.335	100
2023-06-07	4.240	4.260	4.160	4.240	3.319	27,930
2023-06-06	4.260	4.260	4.180	4.200	3.288	4,773
2023-06-02	4.220	4.220	4.200	4.220	3.303	47,212
2023-06-01	4.320	4.320	4.160	4.160	3.256	65,632
2023-05-31	4.240	4.320	4.240	4.260	3.335	26,702
2023-05-30	4.240	4.240	4.220	4.240	3.319	3,258
2023-05-29	4.340	4.340	4.200	4.200	3.288	48,503
2023-05-26	4.360	4.360	4.280	4.280	3.350	15,534
2023-05-25	4.260	4.280	4.180	4.240	3.319	24,200
2023-05-24	4.260	4.260	4.200	4.240	3.319	31,309
2023-05-23	4.260	4.280	4.240	4.280	3.350	28,930
2023-05-22	4.220	4.260	4.220	4.260	3.335	16,009
2023-05-19	4.200	4.260	4.200	4.260	3.335	27,984
2023-05-18	4.240	4.240	4.180	4.200	3.288	62,450
2023-05-17	4.260	4.260	4.220	4.240	3.319	22,800
2023-05-16	4.260	4.280	4.200	4.260	3.335	7,548
2023-05-15	4.300	4.300	4.220	4.260	3.335	88,600
2023-05-12	4.260	4.300	4.200	4.300	3.366	34,800
2023-05-11	4.240	4.240	4.180	4.180	3.272	15,300
2023-05-10	4.240	4.240	4.200	4.240	3.319	11,721
2023-05-09	4.280	4.320	4.200	4.240	3.319	233,729
2023-05-08	4.320	4.500	4.320	4.480	3.311	339,200
2023-05-03	4.320	4.320	4.280	4.320	3.193	145,070

← NewerPage 14 of 21 · 1,215 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.