Wp Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.680 | 3.680 | 3.660 | 3.660 | 3.371 | 99,044 |
| 2025-07-21 | 3.660 | 3.700 | 3.600 | 3.680 | 3.390 | 108,100 |
| 2025-07-18 | 3.680 | 3.680 | 3.580 | 3.660 | 3.371 | 37,764 |
| 2025-07-17 | 3.520 | 3.700 | 3.520 | 3.600 | 3.316 | 91,378 |
| 2025-07-16 | 3.560 | 3.580 | 3.500 | 3.560 | 3.279 | 9,969 |
| 2025-07-15 | 3.520 | 3.560 | 3.480 | 3.560 | 3.279 | 23,601 |
| 2025-07-14 | 3.520 | 3.540 | 3.480 | 3.520 | 3.242 | 8,340 |
| 2025-07-11 | 3.520 | 3.540 | 3.520 | 3.520 | 3.242 | 38,600 |
| 2025-07-09 | 3.540 | 3.560 | 3.480 | 3.520 | 3.242 | 6,702 |
| 2025-07-08 | 3.480 | 3.560 | 3.480 | 3.540 | 3.261 | 12,943 |
| 2025-07-07 | 3.480 | 3.540 | 3.480 | 3.500 | 3.224 | 7,707 |
| 2025-07-04 | 3.520 | 3.580 | 3.480 | 3.480 | 3.205 | 17,286 |
| 2025-07-03 | 3.540 | 3.560 | 3.500 | 3.540 | 3.261 | 13,463 |
| 2025-07-02 | 3.480 | 3.580 | 3.480 | 3.520 | 3.242 | 20,234 |
| 2025-07-01 | 3.560 | 3.600 | 3.520 | 3.560 | 3.279 | 16,808 |
| 2025-06-30 | 3.600 | 3.620 | 3.520 | 3.580 | 3.297 | 35,921 |
| 2025-06-27 | 3.540 | 3.600 | 3.440 | 3.600 | 3.316 | 121,401 |
| 2025-06-26 | 3.460 | 3.580 | 3.400 | 3.540 | 3.261 | 69,516 |
| 2025-06-25 | 3.380 | 3.540 | 3.220 | 3.540 | 3.261 | 184,416 |
| 2025-06-24 | 3.360 | 3.380 | 3.340 | 3.380 | 3.113 | 8,213 |
| 2025-06-23 | 3.280 | 3.380 | 3.260 | 3.360 | 3.095 | 137,207 |
| 2025-06-20 | 3.220 | 3.300 | 3.220 | 3.300 | 3.040 | 15,422 |
| 2025-06-19 | 3.260 | 3.320 | 3.220 | 3.220 | 2.966 | 61,827 |
| 2025-06-18 | 3.320 | 3.340 | 3.280 | 3.280 | 3.021 | 11,458 |
| 2025-06-17 | 3.260 | 3.360 | 3.240 | 3.280 | 3.021 | 37,162 |
| 2025-06-16 | 3.340 | 3.360 | 3.260 | 3.260 | 3.003 | 53,732 |
| 2025-06-13 | 3.340 | 3.380 | 3.340 | 3.360 | 3.095 | 5,933 |
| 2025-06-12 | 3.340 | 3.380 | 3.340 | 3.360 | 3.095 | 1,409 |
| 2025-06-11 | 3.360 | 3.360 | 3.340 | 3.340 | 3.076 | 1,646 |
| 2025-06-10 | 3.380 | 3.380 | 3.340 | 3.340 | 3.076 | 26,759 |
| 2025-06-09 | 3.380 | 3.380 | 3.360 | 3.380 | 3.113 | 21,726 |
| 2025-06-06 | 3.400 | 3.400 | 3.340 | 3.400 | 3.132 | 36,308 |
| 2025-06-05 | 3.360 | 3.400 | 3.360 | 3.380 | 3.113 | 24,306 |
| 2025-06-04 | 3.440 | 3.440 | 3.300 | 3.360 | 3.095 | 56,094 |
| 2025-05-30 | 3.380 | 3.460 | 3.360 | 3.440 | 3.168 | 39,625 |
| 2025-05-29 | 3.440 | 3.440 | 3.380 | 3.380 | 3.113 | 23,014 |
| 2025-05-28 | 3.400 | 3.440 | 3.360 | 3.400 | 3.132 | 41,503 |
| 2025-05-27 | 3.400 | 3.400 | 3.340 | 3.400 | 3.132 | 3,753,249 |
| 2025-05-26 | 3.380 | 3.400 | 3.300 | 3.400 | 3.132 | 57,358 |
| 2025-05-23 | 3.380 | 3.420 | 3.340 | 3.400 | 3.132 | 121,260 |
| 2025-05-22 | 3.320 | 3.380 | 3.320 | 3.380 | 3.113 | 101,209 |
| 2025-05-21 | 3.380 | 3.400 | 3.320 | 3.320 | 3.058 | 20,632 |
| 2025-05-20 | 3.340 | 3.340 | 3.300 | 3.300 | 3.040 | 17,317 |
| 2025-05-19 | 3.280 | 3.340 | 3.280 | 3.340 | 3.076 | 8,214 |
| 2025-05-16 | 3.260 | 3.360 | 3.260 | 3.300 | 3.040 | 93,371 |
| 2025-05-15 | 3.240 | 3.300 | 3.240 | 3.280 | 3.021 | 17,500 |
| 2025-05-14 | 3.320 | 3.360 | 3.260 | 3.260 | 3.003 | 15,292 |
| 2025-05-13 | 3.320 | 3.340 | 3.280 | 3.320 | 3.058 | 8,850 |
| 2025-05-09 | 3.360 | 3.360 | 3.280 | 3.280 | 3.021 | 9,332 |
| 2025-05-08 | 3.320 | 3.340 | 3.300 | 3.300 | 3.040 | 7,413 |
| 2025-05-07 | 3.280 | 3.300 | 3.280 | 3.300 | 3.040 | 28,833 |
| 2025-05-06 | 3.320 | 3.320 | 3.280 | 3.300 | 3.040 | 99,761 |
| 2025-05-02 | 3.500 | 3.560 | 3.480 | 3.560 | 2.981 | 150,121 |
| 2025-04-30 | 3.500 | 3.500 | 3.460 | 3.500 | 2.931 | 8,044,687 |
| 2025-04-29 | 3.420 | 3.480 | 3.420 | 3.460 | 2.897 | 65,304 |
| 2025-04-28 | 3.460 | 3.480 | 3.420 | 3.460 | 2.897 | 49,111 |
| 2025-04-25 | 3.460 | 3.460 | 3.380 | 3.440 | 2.880 | 152,579 |
| 2025-04-24 | 3.460 | 3.500 | 3.420 | 3.420 | 2.864 | 255,277 |
| 2025-04-23 | 3.440 | 3.460 | 3.400 | 3.460 | 2.897 | 34,610 |
| 2025-04-22 | 3.440 | 3.440 | 3.420 | 3.440 | 2.880 | 15,559 |
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.