WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.747	16.239	15.747	15.870	12.726	18,989,900
2023-02-02	15.747	15.993	15.623	15.747	12.627	14,033,400
2023-02-01	15.870	15.993	15.500	15.623	12.529	15,501,600
2023-01-31	15.623	16.239	15.623	15.870	12.726	21,186,600
2023-01-30	16.116	16.116	15.623	15.623	12.529	14,144,200
2023-01-27	15.870	16.116	15.623	15.993	12.825	13,177,900
2023-01-26	16.116	16.116	15.131	15.747	12.627	46,925,000
2023-01-25	16.362	16.731	15.870	15.993	12.825	25,035,400
2023-01-24	16.608	16.731	16.239	16.362	13.121	15,974,700
2023-01-23	15.870	16.731	15.870	16.485	13.219	41,207,600
2023-01-20	15.993	16.116	15.623	15.747	12.627	20,769,400
2023-01-19	15.623	16.362	15.500	15.993	12.825	55,412,200
2023-01-18	14.762	15.747	14.639	15.623	12.529	27,481,000
2023-01-17	14.639	14.885	14.516	14.639	11.739	6,053,600
2023-01-16	15.008	15.131	14.516	14.762	11.838	17,822,200
2023-01-13	15.254	15.500	14.516	14.762	11.838	29,935,300
2023-01-12	15.008	15.500	14.885	15.254	12.233	27,442,600
2023-01-11	15.008	15.254	14.762	14.885	11.937	21,246,800
2023-01-10	13.778	15.254	13.655	14.885	11.937	69,666,100
2023-01-09	13.286	13.778	13.286	13.778	11.049	15,099,300
2023-01-06	13.163	13.532	13.040	13.163	10.556	7,341,000
2023-01-05	13.655	13.655	13.040	13.163	10.556	12,833,500
2023-01-04	13.901	14.024	13.532	13.532	10.852	10,999,700
2023-01-03	13.901	14.147	13.778	13.901	11.148	9,971,400
2022-12-30	14.024	14.270	13.778	13.901	11.148	10,744,600
2022-12-29	13.901	14.024	13.778	13.901	11.148	7,531,500
2022-12-28	13.901	14.270	13.655	13.901	11.148	12,374,000
2022-12-27	13.901	14.024	13.778	13.901	11.148	10,982,900
2022-12-26	13.778	14.393	13.655	13.778	11.049	30,243,800
2022-12-23	13.901	13.901	13.409	13.532	10.852	13,431,400
2022-12-22	14.147	14.270	13.778	13.901	11.148	13,880,200
2022-12-21	13.040	14.270	13.040	14.024	11.246	36,899,500
2022-12-20	13.040	13.163	12.548	12.671	10.161	6,522,600
2022-12-19	12.671	13.409	12.548	13.163	10.556	15,089,100
2022-12-16	12.302	13.163	12.240	12.794	10.260	13,800,900
2022-12-15	12.794	12.794	12.302	12.302	9.865	16,204,200
2022-12-14	12.794	13.040	12.671	12.917	10.358	9,937,600
2022-12-13	13.163	13.286	12.671	12.671	10.161	8,062,000
2022-12-09	13.163	13.286	13.040	13.040	10.457	3,444,900
2022-12-08	13.286	13.286	12.917	13.040	10.457	6,489,600
2022-12-07	13.286	13.409	13.163	13.163	10.556	8,001,000
2022-12-06	13.532	13.778	13.163	13.286	10.654	15,486,200
2022-12-02	13.778	13.901	13.532	13.532	10.852	9,248,400
2022-12-01	13.901	14.147	13.655	13.778	11.049	12,971,100
2022-11-30	13.778	13.901	13.655	13.778	11.049	6,902,800
2022-11-29	14.024	14.393	13.532	13.778	11.049	14,885,600
2022-11-28	14.393	14.516	13.778	13.901	11.148	19,607,500
2022-11-25	13.286	14.393	13.286	14.270	11.444	21,395,100
2022-11-24	13.655	13.655	12.794	13.286	10.654	22,875,400
2022-11-23	13.409	13.532	13.163	13.532	10.852	5,645,800
2022-11-22	13.655	13.901	13.163	13.286	10.654	18,563,100
2022-11-21	14.270	14.270	13.409	13.532	10.852	37,796,900
2022-11-18	14.885	15.131	14.393	14.393	11.542	7,315,300
2022-11-17	14.885	15.008	14.762	14.885	11.937	2,553,800
2022-11-16	15.254	15.500	14.762	14.885	11.937	10,487,600
2022-11-15	15.131	15.254	14.885	15.131	12.134	5,400,200
2022-11-14	15.500	15.747	15.008	15.131	12.134	11,284,900
2022-11-11	15.500	15.623	14.516	15.623	12.529	29,583,300
2022-11-10	16.116	16.239	15.131	15.254	12.233	27,703,300
2022-11-09	17.346	17.592	16.116	16.116	12.923	53,071,600

← NewerPage 16 of 21 · 1,212 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.