Wp Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.560	4.600	4.540	4.580	3.385	124,774
2023-01-30	4.620	4.720	4.500	4.540	3.356	534,024
2023-01-27	4.480	4.760	4.480	4.560	3.370	464,060
2023-01-26	4.500	4.500	4.480	4.480	3.311	118,979
2023-01-25	4.560	4.560	4.500	4.500	3.326	141,525
2023-01-24	4.560	4.580	4.540	4.540	3.356	40,958
2023-01-23	4.560	4.560	4.520	4.540	3.356	29,826
2023-01-20	4.540	4.560	4.520	4.520	3.341	78,405
2023-01-19	4.500	4.540	4.500	4.540	3.356	27,176
2023-01-18	4.540	4.540	4.500	4.500	3.326	30,705
2023-01-17	4.500	4.520	4.500	4.520	3.341	3,102
2023-01-16	4.520	4.540	4.500	4.500	3.326	52,170
2023-01-13	4.540	4.540	4.500	4.520	3.341	21,607
2023-01-12	4.500	4.540	4.500	4.540	3.356	35,618
2023-01-11	4.540	4.540	4.500	4.500	3.326	10,374
2023-01-10	4.500	4.540	4.500	4.540	3.356	16,057
2023-01-09	4.500	4.520	4.460	4.500	3.326	68,111
2023-01-06	4.500	4.520	4.500	4.500	3.326	76,801
2023-01-05	4.600	4.600	4.520	4.520	3.341	51,176
2023-01-04	4.520	4.600	4.500	4.540	3.356	158,910
2023-01-03	4.480	4.500	4.480	4.500	3.326	10,923
2022-12-30	4.500	4.500	4.420	4.500	3.326	44,228
2022-12-29	4.460	4.500	4.460	4.500	3.326	13,249
2022-12-28	4.460	4.500	4.460	4.500	3.326	24,773
2022-12-27	4.500	4.500	4.440	4.480	3.311	207,370
2022-12-26	4.500	4.520	4.460	4.500	3.326	45,149
2022-12-23	4.500	4.520	4.500	4.520	3.341	1,501
2022-12-22	4.460	4.520	4.460	4.520	3.341	6,604
2022-12-21	4.520	4.540	4.460	4.480	3.311	29,005
2022-12-20	4.500	4.520	4.460	4.480	3.311	26,011
2022-12-19	4.500	4.520	4.460	4.500	3.326	55,903
2022-12-16	4.500	4.560	4.500	4.560	3.370	29,166
2022-12-15	4.520	4.540	4.500	4.500	3.326	60,807
2022-12-14	4.540	4.560	4.500	4.560	3.370	101,477
2022-12-13	4.520	4.520	4.520	4.520	3.341	68,258
2022-12-09	4.540	4.560	4.520	4.520	3.341	30,031
2022-12-08	4.520	4.580	4.520	4.540	3.356	188,166
2022-12-07	4.600	4.600	4.600	4.600	3.400	12,101
2022-12-06	4.620	4.640	4.560	4.640	3.430	84,204
2022-12-02	4.640	4.640	4.640	4.640	3.430	14,701
2022-12-01	4.620	4.640	4.620	4.640	3.430	4,402
2022-11-30	4.620	4.640	4.620	4.640	3.430	32,410
2022-11-29	4.640	4.640	4.620	4.620	3.415	10,513
2022-11-28	4.680	4.680	4.640	4.640	3.430	53,705
2022-11-25	4.640	4.660	4.620	4.660	3.444	33,700
2022-11-24	4.620	4.680	4.620	4.680	3.459	23,030
2022-11-23	4.620	4.640	4.600	4.640	3.430	37,620
2022-11-22	4.680	4.680	4.600	4.620	3.415	71,681
2022-11-21	4.640	4.680	4.640	4.680	3.459	26,976
2022-11-18	4.680	4.700	4.660	4.680	3.459	4,900
2022-11-17	4.700	4.740	4.680	4.680	3.459	56,410
2022-11-16	4.660	4.700	4.660	4.700	3.474	4,031
2022-11-15	4.720	4.740	4.600	4.700	3.474	106,257
2022-11-14	4.600	4.720	4.600	4.700	3.474	262,855
2022-11-11	4.620	4.640	4.560	4.580	3.385	117,280
2022-11-10	4.600	4.620	4.540	4.620	3.415	34,251
2022-11-09	4.560	4.600	4.540	4.600	3.400	132,691
2022-11-08	4.560	4.600	4.560	4.580	3.385	60,022
2022-11-07	4.600	4.620	4.560	4.600	3.400	30,269
2022-11-04	4.540	4.840	4.540	4.580	3.385	966,197

← NewerPage 16 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.