Wp Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.520	4.520	4.480	4.520	3.341	30,251
2022-08-04	4.500	4.560	4.480	4.520	3.341	51,312
2022-08-03	4.500	4.540	4.480	4.540	3.356	13,882
2022-08-02	4.480	4.520	4.480	4.500	3.326	41,375
2022-08-01	4.440	4.500	4.440	4.460	3.297	94,805
2022-07-27	4.420	4.440	4.400	4.420	3.267	34,801
2022-07-26	4.420	4.420	4.420	4.420	3.267	23,401
2022-07-25	4.400	4.440	4.380	4.420	3.267	25,001
2022-07-22	4.420	4.460	4.400	4.400	3.252	66,200
2022-07-21	4.380	4.420	4.380	4.420	3.267	34,900
2022-07-20	4.400	4.460	4.380	4.420	3.267	19,500
2022-07-19	4.480	4.480	4.380	4.400	3.252	57,700
2022-07-18	4.420	4.460	4.400	4.440	3.282	112,529
2022-07-15	4.440	4.440	4.360	4.420	3.267	175,652
2022-07-14	4.460	4.500	4.440	4.480	3.311	55,679
2022-07-12	4.480	4.500	4.460	4.460	3.297	51,800
2022-07-11	4.460	4.500	4.440	4.440	3.282	22,000
2022-07-08	4.540	4.540	4.460	4.460	3.297	58,965
2022-07-07	4.480	4.540	4.440	4.500	3.326	55,863
2022-07-06	4.460	4.480	4.440	4.440	3.282	318,034
2022-07-05	4.620	4.640	4.380	4.480	3.311	976,310
2022-07-04	4.680	4.720	4.600	4.620	3.415	338,000
2022-07-01	4.680	4.700	4.660	4.680	3.459	92,101
2022-06-30	4.740	4.760	4.680	4.700	3.474	374,187
2022-06-29	4.700	4.760	4.680	4.720	3.489	158,400
2022-06-28	4.720	4.740	4.700	4.700	3.474	125,320
2022-06-27	4.720	4.760	4.720	4.720	3.489	126,322
2022-06-24	4.720	4.720	4.680	4.720	3.489	153,838
2022-06-23	4.700	4.780	4.680	4.700	3.474	209,056
2022-06-22	4.780	4.780	4.700	4.700	3.474	61,400
2022-06-21	4.760	4.820	4.740	4.800	3.548	63,022
2022-06-20	4.720	4.760	4.720	4.760	3.518	76,006
2022-06-17	4.740	4.820	4.700	4.740	3.503	776,731
2022-06-16	4.920	4.980	4.740	4.760	3.518	774,078
2022-06-15	4.920	4.940	4.860	4.880	3.607	300,316
2022-06-14	4.920	5.050	4.860	4.880	3.607	1,259,381
2022-06-13	4.900	5.300	4.860	4.920	3.636	6,066,453
2022-06-10	4.940	5.000	4.920	4.920	3.636	257,900
2022-06-09	4.980	5.000	4.920	4.940	3.651	264,700
2022-06-08	4.960	5.050	4.920	4.960	3.666	488,951
2022-06-07	5.050	5.100	4.920	4.920	3.636	500,725
2022-06-06	4.980	5.150	4.960	5.000	3.696	1,211,669
2022-06-02	4.900	5.600	4.860	4.940	3.651	6,963,229
2022-06-01	4.880	4.880	4.780	4.800	3.548	234,260
2022-05-31	4.720	4.900	4.700	4.860	3.592	702,205
2022-05-30	4.660	4.740	4.660	4.680	3.459	300,345
2022-05-27	4.660	4.700	4.640	4.660	3.444	127,794
2022-05-26	4.660	4.700	4.640	4.660	3.444	76,470
2022-05-25	4.700	4.700	4.640	4.660	3.444	120,231
2022-05-24	4.700	4.720	4.620	4.700	3.474	312,900
2022-05-23	4.720	4.720	4.660	4.680	3.459	29,835
2022-05-20	4.660	4.720	4.660	4.680	3.459	101,500
2022-05-19	4.640	4.700	4.600	4.660	3.444	58,900
2022-05-18	4.720	4.740	4.640	4.660	3.444	209,400
2022-05-17	4.560	4.660	4.540	4.660	3.444	493,900
2022-05-13	4.700	4.740	4.540	4.560	3.370	891,700
2022-05-12	4.740	4.780	4.680	4.680	3.459	474,900
2022-05-11	4.860	4.940	4.860	4.880	3.496	604,000
2022-05-10	4.800	4.900	4.800	4.900	3.510	374,900
2022-05-09	4.920	5.000	4.780	4.860	3.482	1,175,800

← NewerPage 18 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.