Wp Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.740 | 3.740 | 3.720 | 3.740 | 3.445 | 47,900 |
| 2025-10-16 | 3.800 | 3.800 | 3.740 | 3.740 | 3.445 | 60,030 |
| 2025-10-15 | 3.760 | 3.800 | 3.740 | 3.800 | 3.500 | 83,306 |
| 2025-10-14 | 3.780 | 3.780 | 3.720 | 3.780 | 3.482 | 92,900 |
| 2025-10-10 | 3.740 | 3.800 | 3.740 | 3.800 | 3.500 | 49,347 |
| 2025-10-09 | 3.800 | 3.800 | 3.760 | 3.800 | 3.500 | 117,449 |
| 2025-10-08 | 3.900 | 3.900 | 3.760 | 3.800 | 3.500 | 284,665 |
| 2025-10-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.592 | 30,054 |
| 2025-10-06 | 3.920 | 3.920 | 3.900 | 3.900 | 3.592 | 24,206 |
| 2025-10-03 | 3.880 | 3.900 | 3.880 | 3.900 | 3.592 | 59,614 |
| 2025-10-02 | 3.940 | 3.940 | 3.880 | 3.880 | 3.574 | 45,604 |
| 2025-10-01 | 3.880 | 3.960 | 3.860 | 3.920 | 3.611 | 55,723 |
| 2025-09-30 | 3.880 | 3.940 | 3.840 | 3.900 | 3.592 | 119,675 |
| 2025-09-29 | 3.860 | 3.900 | 3.860 | 3.880 | 3.574 | 57,906 |
| 2025-09-26 | 3.900 | 3.900 | 3.880 | 3.880 | 3.574 | 40,189 |
| 2025-09-25 | 3.880 | 3.920 | 3.840 | 3.900 | 3.592 | 54,857 |
| 2025-09-24 | 3.880 | 3.920 | 3.860 | 3.880 | 3.574 | 20,625 |
| 2025-09-23 | 3.880 | 3.920 | 3.880 | 3.880 | 3.574 | 45,603 |
| 2025-09-22 | 3.880 | 3.920 | 3.860 | 3.880 | 3.574 | 13,050 |
| 2025-09-19 | 3.880 | 3.920 | 3.820 | 3.880 | 3.574 | 165,310 |
| 2025-09-18 | 3.900 | 3.920 | 3.900 | 3.920 | 3.611 | 31,208 |
| 2025-09-17 | 3.880 | 3.920 | 3.880 | 3.900 | 3.592 | 41,753 |
| 2025-09-16 | 3.940 | 3.960 | 3.900 | 3.900 | 3.592 | 60,532 |
| 2025-09-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.629 | 6,417 |
| 2025-09-12 | 3.900 | 3.980 | 3.900 | 3.920 | 3.611 | 26,302 |
| 2025-09-11 | 3.860 | 3.940 | 3.860 | 3.900 | 3.592 | 38,541 |
| 2025-09-10 | 3.940 | 3.940 | 3.880 | 3.900 | 3.592 | 1,261 |
| 2025-09-09 | 3.800 | 3.960 | 3.800 | 3.920 | 3.611 | 3,751 |
| 2025-09-08 | 3.980 | 4.000 | 3.800 | 3.800 | 3.500 | 19,411 |
| 2025-09-05 | 3.980 | 4.020 | 3.960 | 4.000 | 3.684 | 41,760 |
| 2025-09-04 | 3.900 | 4.000 | 3.900 | 3.980 | 3.666 | 42,039 |
| 2025-09-03 | 3.780 | 3.900 | 3.780 | 3.880 | 3.574 | 71,612 |
| 2025-09-02 | 3.840 | 3.840 | 3.800 | 3.800 | 3.500 | 30,301 |
| 2025-09-01 | 3.840 | 3.840 | 3.820 | 3.820 | 3.518 | 207 |
| 2025-08-29 | 3.800 | 3.840 | 3.800 | 3.840 | 3.537 | 7,950 |
| 2025-08-28 | 3.820 | 3.820 | 3.800 | 3.820 | 3.518 | 12,504 |
| 2025-08-27 | 3.820 | 3.860 | 3.800 | 3.800 | 3.500 | 25,900 |
| 2025-08-26 | 3.800 | 3.820 | 3.800 | 3.820 | 3.518 | 20,958 |
| 2025-08-25 | 3.860 | 3.860 | 3.740 | 3.800 | 3.500 | 6,454 |
| 2025-08-22 | 3.780 | 3.840 | 3.760 | 3.800 | 3.500 | 70,720 |
| 2025-08-21 | 3.800 | 3.820 | 3.780 | 3.780 | 3.482 | 91,240 |
| 2025-08-20 | 3.860 | 3.880 | 3.800 | 3.820 | 3.518 | 34,189 |
| 2025-08-19 | 3.820 | 3.860 | 3.800 | 3.840 | 3.537 | 1,312 |
| 2025-08-18 | 3.740 | 3.820 | 3.660 | 3.780 | 3.482 | 82,101 |
| 2025-08-15 | 3.840 | 3.840 | 3.760 | 3.760 | 3.463 | 27,760 |
| 2025-08-14 | 3.920 | 3.920 | 3.820 | 3.820 | 3.518 | 16,001 |
| 2025-08-13 | 3.940 | 3.940 | 3.860 | 3.860 | 3.555 | 30,895 |
| 2025-08-08 | 3.880 | 3.900 | 3.820 | 3.900 | 3.592 | 33,041 |
| 2025-08-07 | 3.880 | 3.880 | 3.820 | 3.880 | 3.574 | 52,721 |
| 2025-08-06 | 3.780 | 3.860 | 3.780 | 3.820 | 3.518 | 12,464 |
| 2025-08-05 | 3.840 | 3.880 | 3.840 | 3.840 | 3.537 | 41,062 |
| 2025-08-04 | 3.720 | 3.880 | 3.680 | 3.840 | 3.537 | 25,307 |
| 2025-08-01 | 3.860 | 3.860 | 3.780 | 3.860 | 3.555 | 81,223 |
| 2025-07-31 | 3.800 | 3.820 | 3.740 | 3.780 | 3.482 | 43,436 |
| 2025-07-30 | 3.720 | 3.820 | 3.680 | 3.760 | 3.463 | 147,711 |
| 2025-07-29 | 3.680 | 3.720 | 3.680 | 3.720 | 3.426 | 15,302 |
| 2025-07-25 | 3.580 | 3.700 | 3.580 | 3.700 | 3.408 | 74,619 |
| 2025-07-24 | 3.660 | 3.720 | 3.660 | 3.700 | 3.408 | 79,508 |
| 2025-07-23 | 3.660 | 3.720 | 3.660 | 3.680 | 3.390 | 127,168 |
| 2025-07-22 | 3.680 | 3.680 | 3.660 | 3.660 | 3.371 | 99,044 |
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.