WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	4.980	4.980	4.900	4.900	4.900	7,544,000
2024-01-30	4.960	5.000	4.940	4.960	4.960	6,997,100
2024-01-29	5.000	5.000	4.940	4.940	4.940	11,478,800
2024-01-26	4.980	5.100	4.980	5.000	5.000	9,142,100
2024-01-25	5.000	5.050	4.900	5.000	5.000	13,862,100
2024-01-24	4.980	5.150	4.700	5.000	5.000	49,731,900
2024-01-23	5.000	5.050	4.980	4.980	4.980	8,387,000
2024-01-22	5.050	5.050	5.000	5.000	5.000	7,559,800
2024-01-19	5.100	5.100	5.000	5.050	5.050	2,116,100
2024-01-18	5.000	5.050	4.980	5.000	5.000	4,318,800
2024-01-17	5.050	5.050	4.960	5.000	5.000	10,021,600
2024-01-16	5.100	5.150	5.000	5.050	5.050	5,315,200
2024-01-15	5.100	5.100	5.100	5.100	5.100	0
2024-01-12	5.000	5.100	5.000	5.100	5.100	5,877,300
2024-01-11	5.100	5.150	5.000	5.000	5.000	8,813,600
2024-01-10	5.100	5.200	5.100	5.100	5.100	5,707,300
2024-01-09	5.250	5.300	5.100	5.100	5.100	12,061,400
2024-01-08	5.200	5.350	5.150	5.200	5.200	12,641,900
2024-01-05	5.100	5.400	5.100	5.200	5.200	38,338,800
2024-01-04	5.100	5.150	5.050	5.100	5.100	8,952,900
2024-01-03	5.200	5.200	5.050	5.100	5.100	13,924,500
2023-12-28	5.050	5.150	5.000	5.050	5.050	14,015,300
2023-12-27	5.100	5.200	5.000	5.050	5.050	20,575,200
2023-12-26	5.400	5.500	4.980	5.100	5.100	53,146,600
2023-12-25	5.650	5.850	5.300	5.450	5.450	60,922,600
2023-12-22	6.200	6.350	5.650	5.750	5.750	77,770,100
2023-12-21	5.900	6.150	5.850	6.000	6.000	45,740,400
2023-12-20	6.950	6.950	5.850	6.050	6.050	117,717,000
2023-12-19	5.350	6.650	5.300	6.650	6.650	126,756,300
2023-12-18	5.050	5.150	5.050	5.100	5.100	5,107,500
2023-12-15	5.000	5.300	5.000	5.100	5.100	14,431,000
2023-12-14	5.250	5.250	5.000	5.050	5.050	14,160,900
2023-12-13	4.940	5.200	4.860	5.150	5.150	20,287,400
2023-12-12	4.980	4.980	4.920	4.940	4.940	3,333,700
2023-12-08	4.960	5.000	4.920	4.960	4.960	4,350,900
2023-12-07	4.960	4.980	4.900	4.960	4.960	8,127,700
2023-12-06	4.980	5.050	4.940	4.980	4.980	7,465,700
2023-12-04	5.050	5.100	4.900	4.940	4.940	10,473,800
2023-12-01	5.000	5.050	4.920	4.980	4.980	11,766,100
2023-11-30	5.250	5.300	5.000	5.000	5.000	23,086,800
2023-11-29	5.150	5.350	5.000	5.300	5.300	16,120,800
2023-11-28	5.050	5.150	5.050	5.150	5.150	3,805,500
2023-11-27	5.100	5.100	4.980	5.050	5.050	6,723,200
2023-11-24	5.150	5.200	5.000	5.100	5.100	10,197,700
2023-11-23	5.300	5.300	5.100	5.100	5.100	9,401,600
2023-11-22	5.200	5.250	5.100	5.250	5.250	12,094,200
2023-11-21	5.350	5.600	5.200	5.200	5.200	57,324,500
2023-11-20	5.200	5.200	5.050	5.200	5.200	6,666,400
2023-11-17	5.150	5.250	5.100	5.200	5.200	4,257,800
2023-11-16	5.150	5.300	5.050	5.150	5.150	6,185,300
2023-11-15	5.050	5.400	5.050	5.250	5.250	13,095,100
2023-11-14	4.960	5.200	4.900	5.200	5.200	11,130,700
2023-11-13	5.050	5.050	4.900	4.960	4.960	6,307,300
2023-11-10	5.050	5.250	5.000	5.050	5.050	10,989,600
2023-11-09	5.300	5.300	5.000	5.150	5.150	12,201,800
2023-11-08	5.250	5.350	5.200	5.300	5.300	8,833,200
2023-11-07	5.250	5.350	5.150	5.200	5.200	8,823,100
2023-11-06	5.450	5.500	5.200	5.250	5.250	11,362,800
2023-11-03	5.500	5.550	5.400	5.400	5.400	18,597,800
2023-11-02	5.650	5.750	5.350	5.450	5.450	29,126,800

← NewerPage 12 of 21 · 1,213 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.