Wp Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.980 | 4.980 | 4.920 | 4.920 | 3.525 | 569,900 |
| 2022-05-05 | 5.000 | 5.100 | 4.960 | 4.960 | 3.553 | 363,700 |
| 2022-05-03 | 5.050 | 5.100 | 4.980 | 4.980 | 3.568 | 494,100 |
| 2022-04-29 | 5.050 | 5.100 | 5.000 | 5.000 | 3.582 | 340,600 |
| 2022-04-28 | 5.050 | 5.050 | 5.000 | 5.000 | 3.582 | 353,200 |
| 2022-04-27 | 5.050 | 5.100 | 5.000 | 5.000 | 3.582 | 354,500 |
| 2022-04-26 | 5.100 | 5.150 | 5.000 | 5.000 | 3.582 | 675,100 |
| 2022-04-25 | 5.050 | 5.150 | 5.000 | 5.050 | 3.618 | 759,800 |
| 2022-04-22 | 5.100 | 5.100 | 5.000 | 5.000 | 3.582 | 331,200 |
| 2022-04-21 | 5.050 | 5.200 | 5.050 | 5.100 | 3.654 | 683,000 |
| 2022-04-20 | 5.050 | 5.100 | 5.000 | 5.050 | 3.618 | 250,800 |
| 2022-04-19 | 5.100 | 5.150 | 5.000 | 5.000 | 3.582 | 463,400 |
| 2022-04-18 | 5.000 | 5.150 | 5.000 | 5.150 | 3.689 | 146,100 |
| 2022-04-12 | 5.100 | 5.100 | 5.000 | 5.000 | 3.582 | 115,200 |
| 2022-04-11 | 5.100 | 5.200 | 5.000 | 5.100 | 3.654 | 442,100 |
| 2022-04-08 | 5.150 | 5.150 | 5.050 | 5.050 | 3.618 | 168,500 |
| 2022-04-07 | 5.200 | 5.200 | 5.050 | 5.100 | 3.654 | 593,400 |
| 2022-04-05 | 5.300 | 5.350 | 5.150 | 5.150 | 3.689 | 402,700 |
| 2022-04-04 | 5.300 | 5.350 | 5.200 | 5.250 | 3.761 | 457,400 |
| 2022-04-01 | 5.100 | 5.500 | 5.100 | 5.350 | 3.833 | 3,037,600 |
| 2022-03-31 | 5.100 | 5.200 | 5.100 | 5.150 | 3.689 | 377,400 |
| 2022-03-30 | 5.050 | 5.150 | 5.000 | 5.050 | 3.618 | 384,600 |
| 2022-03-29 | 5.100 | 5.100 | 5.000 | 5.000 | 3.582 | 421,800 |
| 2022-03-28 | 5.100 | 5.100 | 5.000 | 5.100 | 3.654 | 227,600 |
| 2022-03-25 | 5.150 | 5.200 | 5.050 | 5.100 | 3.654 | 52,900 |
| 2022-03-24 | 5.150 | 5.200 | 5.050 | 5.150 | 3.689 | 173,477 |
| 2022-03-23 | 5.150 | 5.250 | 5.100 | 5.150 | 3.689 | 445,616 |
| 2022-03-22 | 5.100 | 5.200 | 5.050 | 5.150 | 3.689 | 647,100 |
| 2022-03-21 | 5.050 | 5.200 | 5.050 | 5.100 | 3.654 | 595,700 |
| 2022-03-18 | 5.050 | 5.100 | 4.980 | 5.000 | 3.582 | 227,900 |
| 2022-03-17 | 5.000 | 5.100 | 4.980 | 5.050 | 3.618 | 113,600 |
| 2022-03-16 | 5.000 | 5.050 | 4.960 | 5.000 | 3.582 | 400,300 |
| 2022-03-15 | 5.000 | 5.000 | 4.940 | 4.960 | 3.553 | 146,100 |
| 2022-03-14 | 5.050 | 5.050 | 4.960 | 5.000 | 3.582 | 463,700 |
| 2022-03-11 | 4.960 | 5.050 | 4.960 | 5.000 | 3.582 | 1,009,500 |
| 2022-03-10 | 4.980 | 5.050 | 4.980 | 4.980 | 3.568 | 177,400 |
| 2022-03-09 | 4.980 | 5.000 | 4.880 | 5.000 | 3.582 | 144,300 |
| 2022-03-08 | 5.000 | 5.100 | 4.740 | 4.860 | 3.482 | 1,576,500 |
| 2022-03-07 | 5.200 | 5.400 | 4.920 | 4.980 | 3.568 | 4,303,800 |
| 2022-03-04 | 5.000 | 5.300 | 5.000 | 5.050 | 3.618 | 1,254,000 |
| 2022-03-03 | 5.150 | 5.150 | 5.000 | 5.000 | 3.582 | 262,000 |
| 2022-03-02 | 5.000 | 5.150 | 5.000 | 5.050 | 3.618 | 745,300 |
| 2022-03-01 | 5.000 | 5.100 | 4.960 | 4.980 | 3.568 | 549,600 |
| 2022-02-28 | 5.000 | 5.050 | 4.980 | 5.000 | 3.582 | 382,100 |
| 2022-02-25 | 5.050 | 5.150 | 5.000 | 5.050 | 3.618 | 589,800 |
| 2022-02-24 | 5.200 | 5.200 | 4.980 | 5.050 | 3.618 | 1,051,200 |
| 2022-02-23 | 5.200 | 5.350 | 5.150 | 5.150 | 3.689 | 374,600 |
| 2022-02-22 | 5.150 | 5.250 | 5.150 | 5.200 | 3.725 | 101,000 |
| 2022-02-21 | 5.200 | 5.300 | 5.150 | 5.250 | 3.761 | 175,700 |
| 2022-02-18 | 5.400 | 5.400 | 5.200 | 5.300 | 3.797 | 280,100 |
| 2022-02-17 | 5.050 | 5.450 | 5.050 | 5.350 | 3.833 | 822,200 |
| 2022-02-15 | 5.150 | 5.250 | 5.000 | 5.050 | 3.618 | 502,400 |
| 2022-02-14 | 5.250 | 5.300 | 5.150 | 5.150 | 3.689 | 277,800 |
| 2022-02-11 | 5.300 | 5.500 | 5.200 | 5.300 | 3.797 | 186,900 |
| 2022-02-10 | 5.450 | 5.450 | 5.300 | 5.400 | 3.869 | 346,500 |
| 2022-02-09 | 5.500 | 5.500 | 5.350 | 5.350 | 3.833 | 233,700 |
| 2022-02-08 | 5.350 | 5.550 | 5.300 | 5.450 | 3.904 | 1,182,000 |
| 2022-02-07 | 5.350 | 5.350 | 5.200 | 5.300 | 3.797 | 125,200 |
| 2022-02-04 | 5.400 | 5.400 | 5.300 | 5.300 | 3.797 | 210,000 |
| 2022-02-03 | 5.250 | 5.400 | 5.150 | 5.350 | 3.833 | 633,200 |
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.