WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.400	5.600	5.350	5.500	5.500	16,475,000
2023-10-31	5.150	5.350	5.000	5.350	5.350	27,899,100
2023-10-30	5.200	5.250	5.050	5.150	5.150	10,605,100
2023-10-27	5.150	5.400	5.000	5.300	5.300	16,364,100
2023-10-26	5.200	5.200	4.960	5.050	5.050	15,017,400
2023-10-25	5.550	5.600	5.200	5.250	5.250	23,623,200
2023-10-24	4.980	5.550	4.940	5.550	5.550	34,792,900
2023-10-20	5.100	5.150	4.860	4.940	4.940	17,903,600
2023-10-19	5.250	5.250	5.000	5.100	5.100	17,531,400
2023-10-18	5.500	5.500	5.250	5.300	5.300	8,564,400
2023-10-17	5.650	5.750	5.450	5.500	5.500	17,684,100
2023-10-16	5.550	5.600	5.200	5.550	5.550	21,689,800
2023-10-12	6.050	6.050	5.700	5.700	5.700	22,075,400
2023-10-11	5.950	6.100	5.900	6.000	6.000	22,499,000
2023-10-10	6.000	6.400	5.800	5.850	5.850	39,189,600
2023-10-09	6.150	6.150	5.700	5.850	5.850	26,539,700
2023-10-06	6.600	6.700	6.200	6.250	6.250	17,442,900
2023-10-05	6.500	6.700	6.400	6.550	6.550	20,589,000
2023-10-04	6.600	6.600	6.200	6.400	6.400	28,272,100
2023-10-03	6.850	6.900	6.600	6.650	6.650	16,464,600
2023-10-02	7.000	7.100	6.850	6.900	6.900	13,772,500
2023-09-29	7.050	7.100	6.850	6.900	6.900	17,386,200
2023-09-28	7.200	7.350	7.000	7.000	7.000	14,522,500
2023-09-27	7.000	7.250	6.950	7.250	7.250	7,345,600
2023-09-26	7.300	7.350	6.900	6.950	6.950	30,528,000
2023-09-25	7.650	7.650	7.350	7.350	7.350	17,030,100
2023-09-22	7.700	7.750	7.600	7.650	7.650	13,882,300
2023-09-21	7.800	7.900	7.600	7.750	7.750	20,071,700
2023-09-20	7.900	7.950	7.700	7.750	7.750	25,264,900
2023-09-19	7.650	8.150	7.650	8.050	8.050	45,669,900
2023-09-18	7.850	7.950	7.600	7.700	7.700	35,467,200
2023-09-15	8.300	8.300	8.000	8.050	8.050	32,420,700
2023-09-14	8.450	8.500	7.750	8.200	8.200	69,851,200
2023-09-13	8.700	8.750	8.300	8.400	8.400	75,843,600
2023-09-12	7.750	8.750	7.700	8.550	8.550	214,435,800
2023-09-11	7.600	7.650	7.300	7.400	7.400	12,564,500
2023-09-08	7.400	7.600	7.350	7.500	7.500	8,689,700
2023-09-07	7.250	7.450	7.250	7.350	7.350	5,960,800
2023-09-06	7.400	7.500	7.200	7.300	7.300	13,194,200
2023-09-05	7.450	7.600	7.350	7.400	7.400	12,640,600
2023-09-04	7.650	7.650	7.200	7.350	7.350	20,274,900
2023-09-01	8.100	8.150	7.550	7.600	7.600	36,713,100
2023-08-31	8.300	8.350	8.050	8.100	8.100	32,305,600
2023-08-30	7.850	8.350	7.850	8.250	8.250	35,799,300
2023-08-29	8.000	8.050	7.750	7.850	7.850	20,830,900
2023-08-28	8.000	8.100	7.800	7.950	7.950	44,155,000
2023-08-25	7.400	7.950	7.350	7.900	7.900	55,875,600
2023-08-24	7.600	7.700	7.350	7.350	7.350	27,227,400
2023-08-23	7.300	7.600	7.150	7.550	7.550	47,373,000
2023-08-22	7.150	7.450	7.100	7.250	7.250	15,489,700
2023-08-21	6.900	7.100	6.850	7.050	7.050	5,956,900
2023-08-18	7.200	7.300	6.900	6.900	6.900	19,261,600
2023-08-17	6.850	7.200	6.800	7.100	7.100	24,839,800
2023-08-16	7.300	7.400	6.700	6.800	6.800	27,664,200
2023-08-15	7.600	7.650	7.250	7.250	7.250	10,983,800
2023-08-11	7.450	7.850	7.450	7.750	7.750	20,021,900
2023-08-10	7.550	7.600	7.400	7.500	7.500	6,135,400
2023-08-09	7.350	7.700	7.350	7.650	7.650	12,065,700
2023-08-08	7.400	7.700	7.300	7.300	7.300	20,864,800
2023-08-07	7.550	7.550	6.900	7.350	7.350	30,450,000

← NewerPage 13 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.