WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.640	0.650	0.580	0.590	0.590	51,820,100
2024-07-31	0.690	0.710	0.620	0.640	0.640	52,685,500
2024-07-30	0.590	0.590	0.590	0.590	0.590	0
2024-07-26	0.590	0.610	0.580	0.590	0.590	17,365,300
2024-07-25	0.600	0.620	0.590	0.590	0.590	15,556,800
2024-07-24	0.580	0.660	0.570	0.620	0.620	46,624,300
2024-07-23	0.620	0.630	0.550	0.570	0.570	21,547,600
2024-07-19	0.620	0.650	0.620	0.620	0.620	14,444,500
2024-07-18	0.670	0.680	0.610	0.620	0.620	25,163,400
2024-07-17	0.700	0.730	0.660	0.660	0.660	47,331,800
2024-07-16	0.700	0.740	0.680	0.680	0.680	29,783,400
2024-07-15	0.790	0.790	0.790	0.790	0.790	0
2024-07-12	0.790	0.790	0.790	0.790	0.790	0
2024-07-11	0.780	0.800	0.770	0.790	0.790	19,172,900
2024-07-10	0.800	0.810	0.760	0.770	0.770	24,037,100
2024-07-09	0.820	0.820	0.820	0.820	0.820	0
2024-07-08	0.850	0.860	0.810	0.820	0.820	37,314,900
2024-07-05	0.820	0.860	0.790	0.850	0.850	62,037,500
2024-07-04	0.820	0.830	0.800	0.810	0.810	25,094,500
2024-07-03	0.860	0.870	0.820	0.830	0.830	45,362,800
2024-07-02	0.840	0.890	0.830	0.850	0.850	126,700,100
2024-07-01	0.910	0.960	0.790	0.810	0.810	317,459,600
2024-06-28	0.880	0.880	0.780	0.790	0.790	103,655,700
2024-06-27	0.910	0.980	0.870	0.870	0.870	158,880,500
2024-06-26	0.850	0.850	0.850	0.850	0.850	0
2024-06-25	0.840	0.900	0.830	0.850	0.850	173,096,900
2024-06-24	0.710	0.880	0.710	0.840	0.840	322,973,800
2024-06-21	0.620	0.750	0.580	0.720	0.720	267,418,600
2024-06-20	0.550	0.740	0.550	0.660	0.660	517,039,400
2024-06-19	0.660	0.700	0.630	0.630	0.630	161,922,600
2024-06-18	0.960	0.980	0.910	0.910	0.910	63,624,300
2024-06-17	0.980	0.980	0.980	0.980	0.980	0
2024-06-14	1.030	1.040	0.960	0.980	0.980	101,323,100
2024-06-13	0.930	1.080	0.890	1.060	1.060	278,826,200
2024-06-12	1.010	1.020	0.910	0.930	0.930	74,379,900
2024-06-11	0.930	1.130	0.830	1.010	1.010	471,499,100
2024-06-10	1.060	1.080	0.890	0.930	0.930	140,349,000
2024-06-07	1.170	1.180	1.000	1.030	1.030	106,122,100
2024-06-06	1.350	1.380	1.030	1.120	1.120	244,698,600
2024-06-05	1.520	1.560	1.430	1.460	1.460	62,445,600
2024-06-04	1.720	1.720	1.480	1.480	1.480	76,953,200
2024-05-31	1.740	1.760	1.710	1.720	1.720	9,683,500
2024-05-30	1.750	1.750	1.720	1.720	1.720	9,017,300
2024-05-29	1.760	1.770	1.740	1.750	1.750	9,021,100
2024-05-28	1.770	1.800	1.740	1.760	1.760	19,753,100
2024-05-27	1.770	1.840	1.750	1.760	1.760	33,213,200
2024-05-24	1.760	1.770	1.740	1.750	1.750	13,210,900
2024-05-23	1.760	1.890	1.740	1.770	1.770	68,066,100
2024-05-21	1.930	1.930	1.800	1.810	1.810	49,819,200
2024-05-20	1.980	1.990	1.870	1.940	1.940	70,792,900
2024-05-17	1.820	2.040	1.800	1.940	1.940	167,100,600
2024-05-16	2.080	2.080	2.080	2.080	2.080	0
2024-05-15	2.080	2.080	2.080	2.080	2.080	0
2024-05-14	2.100	2.120	2.080	2.080	2.080	11,106,700
2024-05-13	2.100	2.140	2.060	2.080	2.080	18,394,500
2024-05-10	2.120	2.140	2.060	2.080	2.080	21,448,100
2024-05-09	2.260	2.300	2.060	2.100	2.100	62,369,500
2024-05-08	2.300	2.320	2.260	2.260	2.260	23,458,100
2024-05-07	2.280	2.280	2.280	2.280	2.280	0
2024-05-03	2.320	2.360	2.240	2.280	2.280	54,577,000

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	0.1552 THB
2022-05-03	0.0369 THB
2021-08-18	0.0369 THB
2021-04-27	0.0369 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.