Wp Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	5.150	5.250	5.150	5.200	3.725	91,500
2022-02-01	5.250	5.250	5.150	5.200	3.725	164,200
2022-01-31	5.150	5.250	5.150	5.200	3.725	102,000
2022-01-28	5.100	5.300	5.100	5.200	3.725	187,500
2022-01-27	5.050	5.200	5.050	5.150	3.689	463,500
2022-01-26	5.150	5.150	5.000	5.050	3.618	151,500
2022-01-25	5.250	5.400	5.000	5.000	3.582	1,238,900
2022-01-24	5.400	5.500	5.250	5.250	3.761	308,300
2022-01-21	5.500	5.550	5.350	5.400	3.869	259,300
2022-01-20	5.600	5.650	5.400	5.450	3.904	210,700
2022-01-19	5.350	5.600	5.350	5.500	3.940	642,900
2022-01-18	5.650	5.650	5.350	5.350	3.833	802,900
2022-01-17	5.600	5.700	5.500	5.650	4.048	539,900
2022-01-14	5.800	5.800	5.500	5.550	3.976	936,900
2022-01-13	5.550	5.800	5.500	5.750	4.119	4,540,400
2022-01-12	5.700	5.750	5.500	5.500	3.940	1,511,800
2022-01-11	5.450	5.800	5.400	5.700	4.084	5,784,700
2022-01-10	5.350	5.500	5.250	5.350	3.833	1,148,200
2022-01-07	5.300	5.400	5.150	5.300	3.797	679,400
2022-01-06	5.300	5.300	5.150	5.300	3.797	477,500
2022-01-05	5.200	5.400	5.100	5.250	3.761	925,500
2022-01-04	5.150	5.200	5.100	5.100	3.654	83,200
2021-12-30	5.050	5.200	4.960	5.200	3.725	523,100
2021-12-29	5.050	5.050	4.980	5.050	3.618	101,100
2021-12-28	5.050	5.050	4.980	4.980	3.568	272,100
2021-12-27	5.150	5.150	5.050	5.050	3.618	97,300
2021-12-24	5.100	5.150	5.050	5.100	3.654	289,300
2021-12-23	5.250	5.250	5.050	5.100	3.654	661,700
2021-12-22	5.000	5.300	4.980	5.200	3.725	1,593,100
2021-12-21	4.980	5.050	4.960	4.980	3.568	122,200
2021-12-20	5.000	5.050	4.960	4.980	3.568	193,100
2021-12-17	5.050	5.200	5.000	5.050	3.618	206,900
2021-12-16	4.960	5.150	4.940	5.050	3.618	695,700
2021-12-15	5.050	5.050	4.960	4.960	3.553	119,700
2021-12-14	4.940	5.000	4.940	5.000	3.582	97,900
2021-12-13	4.980	5.000	4.940	4.960	3.553	111,000
2021-12-09	5.050	5.050	4.980	5.000	3.582	52,400
2021-12-08	4.920	5.050	4.920	5.050	3.618	124,400
2021-12-07	4.920	4.960	4.920	4.940	3.539	57,500
2021-12-03	4.900	4.940	4.900	4.900	3.510	303,900
2021-12-02	4.900	4.980	4.900	4.900	3.510	139,700
2021-12-01	4.840	4.940	4.840	4.880	3.496	338,900
2021-11-30	5.000	5.000	4.820	4.840	3.467	1,463,300
2021-11-29	4.960	5.050	4.960	5.000	3.582	909,800
2021-11-26	5.150	5.200	4.960	4.980	3.568	1,441,600
2021-11-25	5.150	5.200	5.100	5.200	3.725	955,500
2021-11-24	5.150	5.200	5.100	5.150	3.689	314,600
2021-11-23	5.200	5.250	5.100	5.150	3.689	1,185,900
2021-11-22	5.200	5.250	5.100	5.100	3.654	567,000
2021-11-19	5.250	5.250	5.150	5.200	3.725	255,900
2021-11-18	5.250	5.300	5.150	5.200	3.725	567,600
2021-11-17	5.200	5.250	5.150	5.200	3.725	288,900
2021-11-16	5.150	5.200	5.150	5.150	3.689	469,600
2021-11-15	5.350	5.350	5.150	5.200	3.725	714,600
2021-11-12	5.300	5.350	5.250	5.350	3.833	151,200
2021-11-11	5.300	5.400	5.250	5.400	3.869	301,100
2021-11-10	5.400	5.450	5.350	5.350	3.833	205,700
2021-11-09	5.350	5.400	5.250	5.350	3.833	428,800
2021-11-08	5.250	5.400	5.200	5.250	3.761	386,900
2021-11-05	5.300	5.350	5.250	5.250	3.761	276,600

← NewerPage 20 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.