WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	11.200	11.300	10.900	11.200	11.049	4,709,200
2023-05-08	11.400	11.500	11.100	11.200	11.049	11,133,400
2023-05-03	10.300	11.300	10.000	11.300	11.148	34,138,300
2023-05-02	11.687	12.671	11.318	12.671	10.161	27,403,200
2023-04-28	12.302	12.425	11.625	11.687	9.372	11,817,100
2023-04-27	12.425	12.671	12.240	12.240	9.816	6,452,800
2023-04-26	12.117	12.794	12.117	12.548	10.062	12,014,600
2023-04-25	12.425	12.425	11.564	12.117	9.717	37,209,500
2023-04-24	12.548	12.671	12.302	12.425	9.964	4,169,400
2023-04-21	12.548	12.794	12.302	12.425	9.964	11,028,200
2023-04-20	13.040	13.040	12.302	12.671	10.161	22,948,100
2023-04-19	13.286	13.286	12.917	13.040	10.457	8,892,700
2023-04-18	13.532	13.532	13.286	13.286	10.654	6,106,900
2023-04-17	13.286	13.655	13.286	13.532	10.852	11,094,300
2023-04-12	13.286	13.409	13.040	13.163	10.556	4,559,600
2023-04-11	13.409	13.532	13.286	13.286	10.654	8,482,200
2023-04-10	13.409	13.409	12.917	13.163	10.556	10,540,500
2023-04-07	13.532	13.655	13.163	13.286	10.654	13,685,900
2023-04-05	13.901	14.024	13.409	13.532	10.852	20,726,300
2023-04-04	14.393	14.393	14.024	14.147	11.345	11,470,500
2023-04-03	14.885	15.008	14.147	14.393	11.542	16,779,200
2023-03-31	15.254	15.377	14.639	14.885	11.937	13,083,200
2023-03-30	15.131	15.870	15.131	15.254	12.233	24,703,400
2023-03-29	15.131	15.254	15.008	15.131	12.134	6,751,500
2023-03-28	14.885	15.377	14.762	15.131	12.134	29,499,100
2023-03-27	13.778	14.639	13.778	14.639	11.739	16,151,300
2023-03-24	13.901	14.024	13.655	13.901	11.148	4,717,800
2023-03-23	13.655	13.901	13.655	13.901	11.148	3,810,500
2023-03-22	14.147	14.270	13.532	13.655	10.950	14,106,000
2023-03-21	13.778	14.147	13.778	14.024	11.246	7,139,500
2023-03-20	14.147	14.147	13.655	13.778	11.049	15,600,700
2023-03-17	14.516	14.639	14.024	14.147	11.345	18,185,700
2023-03-16	14.147	14.393	13.901	14.270	11.444	12,414,600
2023-03-15	14.270	14.762	14.024	14.393	11.542	16,359,100
2023-03-14	14.270	14.393	13.655	13.901	11.148	18,157,400
2023-03-13	14.393	14.762	14.270	14.393	11.542	24,287,400
2023-03-10	14.639	14.762	14.270	14.762	11.838	27,514,300
2023-03-09	14.516	15.254	14.270	14.516	11.641	39,509,500
2023-03-08	14.393	14.639	14.024	14.516	11.641	28,621,500
2023-03-07	14.885	15.008	14.393	14.516	11.641	13,512,100
2023-03-03	15.008	15.008	14.762	14.762	11.838	7,683,300
2023-03-02	15.008	15.131	14.639	14.762	11.838	10,645,700
2023-03-01	15.131	15.254	14.885	15.008	12.035	14,997,900
2023-02-28	15.623	15.747	14.639	14.885	11.937	50,491,200
2023-02-27	14.885	15.131	14.639	14.762	11.838	7,980,800
2023-02-24	15.377	15.377	14.762	15.008	12.035	10,923,600
2023-02-23	15.254	15.500	15.131	15.377	12.331	14,465,500
2023-02-22	14.885	15.377	14.762	15.131	12.134	12,486,000
2023-02-21	14.885	15.008	14.639	14.885	11.937	7,510,800
2023-02-20	14.639	15.131	14.516	14.885	11.937	15,671,400
2023-02-17	14.885	14.885	14.393	14.639	11.739	14,206,200
2023-02-16	15.008	15.131	14.762	14.885	11.937	10,016,700
2023-02-15	15.870	15.870	14.270	14.885	11.937	48,596,400
2023-02-14	16.362	16.485	15.623	15.870	12.726	24,918,700
2023-02-13	16.116	16.485	16.116	16.239	13.022	21,502,300
2023-02-10	15.870	16.239	15.747	15.870	12.726	12,652,500
2023-02-09	15.870	15.993	15.254	15.870	12.726	24,004,800
2023-02-08	16.116	16.239	15.747	15.870	12.726	13,513,300
2023-02-07	16.608	16.608	15.993	15.993	12.825	41,169,700
2023-02-06	15.993	16.731	15.870	16.485	13.219	37,565,500

← NewerPage 15 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.