WSOL Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2.480 | 2.480 | 2.280 | 2.300 | 2.300 | 98,657,300 |
| 2024-04-30 | 2.300 | 2.540 | 2.260 | 2.500 | 2.500 | 144,449,500 |
| 2024-04-29 | 2.300 | 2.360 | 2.260 | 2.280 | 2.280 | 29,713,300 |
| 2024-04-26 | 2.340 | 2.360 | 2.260 | 2.260 | 2.260 | 33,678,500 |
| 2024-04-25 | 2.240 | 2.400 | 2.240 | 2.320 | 2.320 | 58,474,500 |
| 2024-04-24 | 2.360 | 2.380 | 2.240 | 2.260 | 2.260 | 54,156,500 |
| 2024-04-23 | 2.480 | 2.500 | 2.340 | 2.360 | 2.360 | 88,718,700 |
| 2024-04-22 | 2.400 | 2.500 | 2.360 | 2.500 | 2.500 | 115,960,400 |
| 2024-04-19 | 2.300 | 2.460 | 2.260 | 2.320 | 2.320 | 106,723,200 |
| 2024-04-18 | 2.720 | 2.720 | 2.400 | 2.440 | 2.440 | 172,814,400 |
| 2024-04-17 | 2.640 | 2.780 | 2.580 | 2.720 | 2.720 | 233,752,500 |
| 2024-04-11 | 2.780 | 2.980 | 2.520 | 2.580 | 2.580 | 517,692,000 |
| 2024-04-10 | 2.200 | 2.820 | 2.160 | 2.720 | 2.720 | 614,538,900 |
| 2024-04-09 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2024-04-05 | 1.920 | 2.340 | 1.750 | 2.160 | 2.160 | 974,501,000 |
| 2024-04-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-04-03 | 4.600 | 4.620 | 3.240 | 3.240 | 3.240 | 109,796,800 |
| 2024-04-02 | 4.760 | 4.760 | 4.640 | 4.640 | 4.640 | 76,983,200 |
| 2024-04-01 | 5.450 | 5.500 | 4.660 | 4.700 | 4.700 | 121,908,000 |
| 2024-03-29 | 4.580 | 4.620 | 4.400 | 4.400 | 4.400 | 5,412,600 |
| 2024-03-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-03-27 | 4.680 | 4.800 | 4.680 | 4.680 | 4.680 | 10,057,600 |
| 2024-03-26 | 4.720 | 4.740 | 4.600 | 4.680 | 4.680 | 5,557,400 |
| 2024-03-25 | 4.780 | 4.780 | 4.720 | 4.760 | 4.760 | 1,944,000 |
| 2024-03-22 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-03-21 | 4.760 | 4.780 | 4.720 | 4.760 | 4.760 | 4,153,100 |
| 2024-03-20 | 4.840 | 4.840 | 4.700 | 4.760 | 4.760 | 3,072,400 |
| 2024-03-19 | 4.800 | 4.820 | 4.740 | 4.820 | 4.820 | 5,217,000 |
| 2024-03-18 | 4.840 | 4.840 | 4.740 | 4.800 | 4.800 | 3,463,400 |
| 2024-03-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-03-14 | 4.880 | 4.940 | 4.860 | 4.900 | 4.900 | 3,255,800 |
| 2024-03-13 | 4.860 | 4.900 | 4.860 | 4.880 | 4.880 | 3,191,800 |
| 2024-03-12 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 4,100,300 |
| 2024-03-11 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 2,158,100 |
| 2024-03-08 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 4,570,700 |
| 2024-03-07 | 4.960 | 4.980 | 4.880 | 4.960 | 4.960 | 3,118,500 |
| 2024-03-06 | 4.960 | 5.000 | 4.940 | 4.960 | 4.960 | 2,859,900 |
| 2024-03-05 | 4.880 | 5.000 | 4.840 | 4.940 | 4.940 | 7,131,700 |
| 2024-03-04 | 4.860 | 4.940 | 4.800 | 4.900 | 4.900 | 4,085,600 |
| 2024-03-01 | 4.600 | 4.920 | 4.440 | 4.880 | 4.880 | 20,136,500 |
| 2024-02-29 | 4.820 | 4.860 | 4.720 | 4.740 | 4.740 | 6,296,400 |
| 2024-02-28 | 4.900 | 4.920 | 4.780 | 4.780 | 4.780 | 6,053,700 |
| 2024-02-27 | 4.960 | 4.980 | 4.880 | 4.900 | 4.900 | 14,232,400 |
| 2024-02-23 | 5.000 | 5.100 | 4.940 | 4.980 | 4.980 | 13,461,800 |
| 2024-02-22 | 4.980 | 5.050 | 4.960 | 4.980 | 4.980 | 5,426,100 |
| 2024-02-21 | 4.960 | 5.000 | 4.920 | 5.000 | 5.000 | 3,792,900 |
| 2024-02-20 | 4.980 | 4.980 | 4.920 | 4.960 | 4.960 | 5,130,400 |
| 2024-02-19 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 2,448,000 |
| 2024-02-16 | 5.000 | 5.050 | 4.940 | 4.960 | 4.960 | 4,178,200 |
| 2024-02-15 | 5.000 | 5.100 | 4.960 | 4.980 | 4.980 | 7,438,900 |
| 2024-02-14 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 3,339,200 |
| 2024-02-13 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 3,812,400 |
| 2024-02-12 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 3,286,300 |
| 2024-02-09 | 4.980 | 5.050 | 4.960 | 5.050 | 5.050 | 3,797,800 |
| 2024-02-08 | 5.100 | 5.100 | 4.960 | 4.980 | 4.980 | 4,772,800 |
| 2024-02-07 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 6,541,200 |
| 2024-02-06 | 5.000 | 5.300 | 5.000 | 5.150 | 5.150 | 21,065,100 |
| 2024-02-05 | 5.000 | 5.100 | 4.960 | 5.000 | 5.000 | 6,443,400 |
| 2024-02-02 | 5.050 | 5.100 | 4.980 | 5.000 | 5.000 | 6,002,000 |
| 2024-02-01 | 4.900 | 5.050 | 4.880 | 5.050 | 5.050 | 10,507,400 |
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.