Wp Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.680 | 3.780 | 3.640 | 3.660 | 3.065 | 4,472 |
| 2024-10-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.048 | 1,589 |
| 2024-10-18 | 3.640 | 3.700 | 3.640 | 3.660 | 3.065 | 19,630 |
| 2024-10-17 | 3.680 | 3.680 | 3.640 | 3.640 | 3.048 | 17,327 |
| 2024-10-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.081 | 16,600 |
| 2024-10-15 | 3.660 | 3.680 | 3.620 | 3.680 | 3.081 | 43,602 |
| 2024-10-11 | 3.700 | 3.740 | 3.680 | 3.680 | 3.081 | 29,273 |
| 2024-10-10 | 3.760 | 3.760 | 3.720 | 3.720 | 3.115 | 41,377 |
| 2024-10-09 | 3.820 | 3.820 | 3.760 | 3.760 | 3.148 | 19,800 |
| 2024-10-08 | 3.660 | 3.800 | 3.660 | 3.780 | 3.165 | 52,659 |
| 2024-10-07 | 3.680 | 3.740 | 3.680 | 3.740 | 3.132 | 25,204 |
| 2024-10-04 | 3.700 | 3.700 | 3.620 | 3.640 | 3.048 | 29,900 |
| 2024-10-03 | 3.720 | 3.740 | 3.660 | 3.660 | 3.065 | 17,369 |
| 2024-10-02 | 3.720 | 3.740 | 3.700 | 3.700 | 3.098 | 8,000 |
| 2024-10-01 | 3.700 | 3.720 | 3.680 | 3.680 | 3.081 | 22,365 |
| 2024-09-30 | 3.780 | 3.780 | 3.700 | 3.700 | 3.098 | 20,500 |
| 2024-09-27 | 3.740 | 3.800 | 3.720 | 3.760 | 3.148 | 44,201 |
| 2024-09-26 | 3.800 | 3.800 | 3.780 | 3.800 | 3.182 | 900 |
| 2024-09-25 | 3.780 | 3.820 | 3.760 | 3.800 | 3.182 | 17,137 |
| 2024-09-24 | 3.800 | 3.820 | 3.720 | 3.800 | 3.182 | 18,059 |
| 2024-09-23 | 3.820 | 3.820 | 3.740 | 3.740 | 3.132 | 14,713 |
| 2024-09-20 | 3.780 | 3.840 | 3.740 | 3.760 | 3.148 | 30,461 |
| 2024-09-19 | 3.860 | 3.860 | 3.760 | 3.820 | 3.199 | 6,855 |
| 2024-09-18 | 3.800 | 3.840 | 3.780 | 3.820 | 3.199 | 22,309 |
| 2024-09-17 | 3.800 | 3.820 | 3.800 | 3.800 | 3.182 | 2,237 |
| 2024-09-16 | 3.760 | 3.860 | 3.760 | 3.840 | 3.215 | 8,176 |
| 2024-09-13 | 3.880 | 3.880 | 3.700 | 3.780 | 3.165 | 76,403 |
| 2024-09-12 | 3.840 | 3.880 | 3.760 | 3.860 | 3.232 | 20,050 |
| 2024-09-11 | 3.880 | 3.880 | 3.800 | 3.820 | 3.199 | 37,201 |
| 2024-09-10 | 3.820 | 3.840 | 3.800 | 3.820 | 3.199 | 2,131 |
| 2024-09-09 | 3.820 | 3.820 | 3.780 | 3.820 | 3.199 | 16,200 |
| 2024-09-06 | 3.800 | 3.880 | 3.800 | 3.820 | 3.199 | 45,497 |
| 2024-09-05 | 3.880 | 3.880 | 3.740 | 3.880 | 3.249 | 45,219 |
| 2024-09-04 | 3.700 | 3.900 | 3.640 | 3.840 | 3.215 | 122,615 |
| 2024-09-03 | 3.680 | 3.740 | 3.660 | 3.700 | 3.098 | 46,410 |
| 2024-09-02 | 3.600 | 3.700 | 3.540 | 3.700 | 3.098 | 79,312 |
| 2024-08-30 | 3.620 | 3.660 | 3.600 | 3.660 | 3.065 | 9,211 |
| 2024-08-29 | 3.640 | 3.680 | 3.600 | 3.640 | 3.048 | 31,083 |
| 2024-08-28 | 3.660 | 3.700 | 3.640 | 3.660 | 3.065 | 9,673 |
| 2024-08-27 | 3.620 | 3.720 | 3.620 | 3.660 | 3.065 | 110,672 |
| 2024-08-26 | 3.620 | 3.620 | 3.440 | 3.580 | 2.998 | 17,001 |
| 2024-08-23 | 3.500 | 3.640 | 3.500 | 3.640 | 3.048 | 41,451 |
| 2024-08-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.014 | 123 |
| 2024-08-21 | 3.460 | 3.620 | 3.460 | 3.560 | 2.981 | 34,343 |
| 2024-08-20 | 3.520 | 3.580 | 3.520 | 3.560 | 2.981 | 12,553 |
| 2024-08-19 | 3.420 | 3.560 | 3.420 | 3.540 | 2.964 | 59,800 |
| 2024-08-16 | 3.420 | 3.460 | 3.400 | 3.400 | 2.847 | 6,553 |
| 2024-08-15 | 3.460 | 3.460 | 3.360 | 3.360 | 2.813 | 5,201 |
| 2024-08-14 | 3.440 | 3.440 | 3.380 | 3.380 | 2.830 | 14,801 |
| 2024-08-09 | 3.480 | 3.480 | 3.420 | 3.460 | 2.897 | 19,301 |
| 2024-08-08 | 3.320 | 3.380 | 3.320 | 3.360 | 2.813 | 1,702 |
| 2024-08-07 | 3.380 | 3.380 | 3.340 | 3.380 | 2.830 | 15,492 |
| 2024-08-06 | 3.320 | 3.600 | 3.320 | 3.360 | 2.813 | 77,501 |
| 2024-08-05 | 3.460 | 3.460 | 3.320 | 3.400 | 2.847 | 79,179 |
| 2024-08-02 | 3.480 | 3.480 | 3.440 | 3.440 | 2.880 | 4,801 |
| 2024-08-01 | 3.460 | 3.480 | 3.420 | 3.480 | 2.914 | 4,188 |
| 2024-07-31 | 3.460 | 3.480 | 3.420 | 3.480 | 2.914 | 61,960 |
| 2024-07-30 | 3.420 | 3.500 | 3.400 | 3.480 | 2.914 | 351,800 |
| 2024-07-26 | 3.500 | 3.500 | 3.480 | 3.500 | 2.931 | 43,658 |
| 2024-07-25 | 3.500 | 3.500 | 3.480 | 3.500 | 2.931 | 5,502 |
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.