Wp Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.260 | 3.260 | 3.220 | 3.220 | 2.696 | 49,531 |
| 2025-01-20 | 3.200 | 3.260 | 3.200 | 3.260 | 2.730 | 30,173 |
| 2025-01-17 | 3.240 | 3.260 | 3.220 | 3.260 | 2.730 | 31,101 |
| 2025-01-16 | 3.240 | 3.260 | 3.240 | 3.260 | 2.730 | 5,661 |
| 2025-01-15 | 3.240 | 3.260 | 3.220 | 3.240 | 2.713 | 42,618 |
| 2025-01-14 | 3.300 | 3.300 | 3.220 | 3.220 | 2.696 | 4,023 |
| 2025-01-13 | 3.240 | 3.260 | 3.240 | 3.260 | 2.730 | 101,968 |
| 2025-01-10 | 3.300 | 3.340 | 3.240 | 3.240 | 2.713 | 32,462 |
| 2025-01-09 | 3.360 | 3.380 | 3.300 | 3.300 | 2.763 | 14,967 |
| 2025-01-08 | 3.360 | 3.360 | 3.300 | 3.340 | 2.797 | 44,867 |
| 2025-01-07 | 3.460 | 3.460 | 3.320 | 3.340 | 2.797 | 169,709 |
| 2025-01-06 | 3.400 | 3.480 | 3.380 | 3.400 | 2.847 | 98,500 |
| 2025-01-03 | 3.460 | 3.480 | 3.460 | 3.460 | 2.897 | 7,859 |
| 2025-01-02 | 3.480 | 3.480 | 3.420 | 3.460 | 2.897 | 6,100 |
| 2024-12-30 | 3.480 | 3.480 | 3.460 | 3.480 | 2.914 | 8,536 |
| 2024-12-27 | 3.500 | 3.500 | 3.460 | 3.480 | 2.914 | 2,144 |
| 2024-12-26 | 3.500 | 3.500 | 3.460 | 3.480 | 2.914 | 4,885 |
| 2024-12-25 | 3.480 | 3.480 | 3.460 | 3.460 | 2.897 | 201 |
| 2024-12-24 | 3.520 | 3.520 | 3.440 | 3.480 | 2.914 | 7,001 |
| 2024-12-23 | 3.440 | 3.440 | 3.420 | 3.420 | 2.864 | 17,900 |
| 2024-12-20 | 3.460 | 3.460 | 3.420 | 3.440 | 2.880 | 29,101 |
| 2024-12-19 | 3.440 | 3.460 | 3.440 | 3.440 | 2.880 | 8,107 |
| 2024-12-18 | 3.440 | 3.480 | 3.440 | 3.440 | 2.880 | 7,357 |
| 2024-12-17 | 3.500 | 3.500 | 3.460 | 3.480 | 2.914 | 7,700 |
| 2024-12-16 | 3.480 | 3.480 | 3.460 | 3.460 | 2.897 | 24,224 |
| 2024-12-13 | 3.460 | 3.520 | 3.460 | 3.520 | 2.947 | 2,149 |
| 2024-12-12 | 3.460 | 3.500 | 3.460 | 3.500 | 2.931 | 3,163 |
| 2024-12-11 | 3.500 | 3.500 | 3.480 | 3.500 | 2.931 | 23,097 |
| 2024-12-09 | 3.500 | 3.500 | 3.440 | 3.480 | 2.914 | 71,833 |
| 2024-12-06 | 3.520 | 3.520 | 3.500 | 3.500 | 2.931 | 25,200 |
| 2024-12-04 | 3.520 | 3.520 | 3.500 | 3.500 | 2.931 | 17,400 |
| 2024-12-03 | 3.560 | 3.560 | 3.500 | 3.520 | 2.947 | 22,909 |
| 2024-12-02 | 3.520 | 3.520 | 3.500 | 3.520 | 2.947 | 150,711 |
| 2024-11-29 | 3.520 | 3.520 | 3.500 | 3.500 | 2.931 | 21,850 |
| 2024-11-28 | 3.520 | 3.520 | 3.520 | 3.520 | 2.947 | 1,200 |
| 2024-11-27 | 3.540 | 3.560 | 3.540 | 3.560 | 2.981 | 14,873 |
| 2024-11-26 | 3.560 | 3.560 | 3.500 | 3.540 | 2.964 | 17,300 |
| 2024-11-25 | 3.580 | 3.580 | 3.500 | 3.560 | 2.981 | 13,712 |
| 2024-11-22 | 3.580 | 3.600 | 3.580 | 3.580 | 2.998 | 2,964 |
| 2024-11-21 | 3.440 | 3.620 | 3.440 | 3.620 | 3.031 | 70,475 |
| 2024-11-20 | 3.540 | 3.540 | 3.520 | 3.540 | 2.964 | 13,104 |
| 2024-11-19 | 3.520 | 3.580 | 3.500 | 3.500 | 2.931 | 11,560 |
| 2024-11-18 | 3.500 | 3.540 | 3.500 | 3.520 | 2.947 | 4,100 |
| 2024-11-15 | 3.560 | 3.580 | 3.520 | 3.520 | 2.947 | 31,403 |
| 2024-11-14 | 3.540 | 3.580 | 3.520 | 3.520 | 2.947 | 76,001 |
| 2024-11-13 | 3.600 | 3.620 | 3.540 | 3.620 | 3.031 | 2,600 |
| 2024-11-12 | 3.580 | 3.600 | 3.520 | 3.600 | 3.014 | 22,605 |
| 2024-11-11 | 3.600 | 3.680 | 3.540 | 3.600 | 3.014 | 121,526 |
| 2024-11-08 | 3.640 | 3.640 | 3.620 | 3.640 | 3.048 | 2,038 |
| 2024-11-07 | 3.640 | 3.640 | 3.580 | 3.620 | 3.031 | 39,124 |
| 2024-11-06 | 3.600 | 3.640 | 3.580 | 3.600 | 3.014 | 86,500 |
| 2024-11-05 | 3.620 | 3.640 | 3.580 | 3.640 | 3.048 | 33,491 |
| 2024-11-04 | 3.600 | 3.620 | 3.600 | 3.600 | 3.014 | 6,379 |
| 2024-11-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.031 | 3,510 |
| 2024-10-31 | 3.660 | 3.660 | 3.620 | 3.660 | 3.065 | 19,908 |
| 2024-10-30 | 3.660 | 3.700 | 3.580 | 3.660 | 3.065 | 55,070 |
| 2024-10-29 | 3.660 | 3.660 | 3.620 | 3.660 | 3.065 | 9,410 |
| 2024-10-28 | 3.660 | 3.680 | 3.600 | 3.660 | 3.065 | 10,404 |
| 2024-10-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.065 | 202 |
| 2024-10-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.065 | 32,342 |
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.