WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	16.854	17.592	16.731	17.346	13.910	19,261,100
2022-11-07	16.854	17.223	16.608	16.854	13.515	9,741,800
2022-11-04	16.731	17.223	16.731	16.731	13.417	15,915,100
2022-11-03	16.362	16.977	16.362	16.608	13.318	15,590,600
2022-11-02	17.100	17.469	16.362	16.485	13.219	27,580,800
2022-11-01	15.747	16.977	15.623	16.854	13.515	37,538,900
2022-10-31	14.639	15.870	14.639	15.623	12.529	26,927,600
2022-10-28	14.393	15.377	14.393	14.516	11.641	25,929,000
2022-10-27	14.024	14.762	13.778	14.516	11.641	11,451,500
2022-10-26	13.409	14.270	13.409	13.901	11.148	14,443,100
2022-10-25	14.024	14.393	13.286	13.409	10.753	20,841,700
2022-10-21	14.024	14.270	13.778	14.024	11.246	8,540,800
2022-10-20	14.270	14.393	14.024	14.024	11.246	6,084,400
2022-10-19	14.762	15.008	14.147	14.393	11.542	11,840,900
2022-10-18	14.024	15.008	14.024	14.762	11.838	17,040,100
2022-10-17	13.532	14.147	12.794	13.901	11.148	19,720,200
2022-10-12	13.778	13.778	13.286	13.532	10.852	10,718,600
2022-10-11	13.778	14.024	13.532	13.778	11.049	11,443,700
2022-10-10	14.639	14.639	13.655	13.778	11.049	17,414,400
2022-10-07	15.131	15.377	14.516	14.762	11.838	15,799,500
2022-10-06	15.377	15.747	14.885	15.008	12.035	15,348,600
2022-10-05	15.870	15.870	15.254	15.254	12.233	5,960,200
2022-10-04	15.747	16.239	15.500	15.747	12.627	14,028,200
2022-10-03	16.116	16.239	15.254	15.377	12.331	11,913,200
2022-09-30	15.993	16.362	15.747	16.116	12.923	7,374,800
2022-09-29	16.362	16.485	15.747	15.870	12.726	17,641,900
2022-09-28	16.239	16.608	15.870	16.362	13.121	18,419,400
2022-09-27	17.838	17.961	16.239	16.485	13.219	27,821,800
2022-09-26	19.191	19.191	17.469	17.469	14.008	35,019,800
2022-09-23	19.683	19.806	19.314	19.437	15.587	4,037,000
2022-09-22	19.437	19.929	19.191	19.683	15.784	6,250,800
2022-09-21	19.314	19.560	19.314	19.314	15.488	4,041,300
2022-09-20	19.683	20.052	19.191	19.191	15.390	11,363,900
2022-09-19	19.683	19.806	19.437	19.560	15.685	2,491,100
2022-09-16	19.806	20.052	19.683	19.683	15.784	4,243,700
2022-09-15	20.175	20.175	19.683	19.683	15.784	6,164,900
2022-09-14	19.437	20.175	19.437	20.052	16.080	11,138,500
2022-09-13	19.806	19.806	19.560	19.560	15.685	4,604,600
2022-09-12	19.560	19.806	19.314	19.806	15.883	9,431,800
2022-09-09	19.560	19.560	19.314	19.314	15.488	5,250,500
2022-09-08	19.806	19.929	19.314	19.560	15.685	9,119,200
2022-09-07	19.437	19.806	19.314	19.683	15.784	15,722,700
2022-09-06	19.437	19.437	18.822	19.068	15.291	11,897,500
2022-09-05	19.437	19.560	19.191	19.314	15.488	5,047,300
2022-09-02	19.683	19.806	19.191	19.437	15.587	15,290,600
2022-09-01	19.314	20.421	19.191	19.560	15.685	39,818,900
2022-08-31	23.005	23.374	22.513	23.374	18.744	17,822,000
2022-08-30	22.882	23.251	22.882	23.005	18.448	14,148,300
2022-08-29	22.882	23.128	22.636	22.759	18.250	15,834,100
2022-08-26	23.497	23.497	23.005	23.251	18.645	13,496,400
2022-08-25	22.513	23.989	22.513	23.374	18.744	44,370,600
2022-08-24	22.390	22.636	22.267	22.267	17.856	7,723,100
2022-08-23	22.144	22.759	22.144	22.513	18.053	9,591,900
2022-08-22	22.267	22.390	22.020	22.267	17.856	7,325,500
2022-08-19	22.759	22.882	22.267	22.267	17.856	8,839,200
2022-08-18	22.636	23.128	22.636	22.759	18.250	17,395,300
2022-08-17	22.390	23.005	22.020	22.636	18.152	29,093,900
2022-08-16	23.497	23.497	22.020	22.020	17.658	32,302,700
2022-08-15	24.358	24.358	23.128	23.251	18.645	19,661,600
2022-08-11	23.989	24.850	23.620	24.235	19.434	22,395,400

← NewerPage 17 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.