WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.370	0.400	0.350	0.370	0.370	7,855,500
2025-04-24	0.410	0.420	0.350	0.390	0.390	12,835,400
2025-04-23	0.450	0.450	0.380	0.410	0.410	10,440,400
2025-04-22	0.460	0.460	0.420	0.440	0.440	5,321,500
2025-04-21	0.410	0.480	0.410	0.460	0.460	14,975,800
2025-04-18	0.330	0.420	0.330	0.410	0.410	22,105,000
2025-04-17	0.280	0.360	0.270	0.340	0.340	8,004,600
2025-04-16	0.280	0.280	0.270	0.280	0.280	1,582,000
2025-04-11	0.250	0.280	0.240	0.280	0.280	5,429,300
2025-04-10	0.220	0.240	0.220	0.240	0.240	3,377,200
2025-04-09	0.230	0.230	0.200	0.210	0.210	4,552,000
2025-04-08	0.230	0.240	0.220	0.230	0.230	3,209,700
2025-04-04	0.240	0.250	0.240	0.240	0.240	1,977,300
2025-04-03	0.260	0.260	0.240	0.250	0.250	3,556,100
2025-04-02	0.250	0.270	0.250	0.260	0.260	3,549,100
2025-04-01	0.260	0.270	0.250	0.250	0.250	5,049,800
2025-03-31	0.290	0.290	0.210	0.260	0.260	15,736,900
2025-03-28	0.320	0.320	0.290	0.300	0.300	5,888,700
2025-03-27	0.390	0.400	0.290	0.330	0.330	24,856,900
2025-03-26	0.400	0.410	0.400	0.400	0.400	1,828,300
2025-03-25	0.400	0.410	0.390	0.400	0.400	2,500,600
2025-03-24	0.400	0.400	0.390	0.390	0.390	2,453,400
2025-03-21	0.390	0.410	0.390	0.400	0.400	1,293,300
2025-03-20	0.390	0.410	0.390	0.400	0.400	918,900
2025-03-19	0.400	0.410	0.390	0.400	0.400	979,500
2025-03-18	0.400	0.410	0.390	0.400	0.400	872,000
2025-03-17	0.400	0.410	0.390	0.410	0.410	750,900
2025-03-14	0.400	0.420	0.390	0.410	0.410	1,626,800
2025-03-13	0.400	0.410	0.390	0.410	0.410	502,100
2025-03-12	0.420	0.420	0.390	0.400	0.400	1,726,100
2025-03-11	0.390	0.430	0.390	0.420	0.420	3,182,200
2025-03-10	0.400	0.410	0.380	0.390	0.390	2,412,700
2025-03-07	0.400	0.410	0.390	0.400	0.400	924,800
2025-03-06	0.410	0.420	0.400	0.400	0.400	1,314,100
2025-03-05	0.380	0.410	0.380	0.410	0.410	2,846,700
2025-03-04	0.380	0.410	0.380	0.390	0.390	5,161,900
2025-03-03	0.400	0.430	0.400	0.400	0.400	2,152,500
2025-02-28	0.430	0.440	0.410	0.420	0.420	2,221,600
2025-02-27	0.440	0.460	0.430	0.430	0.430	1,208,000
2025-02-26	0.420	0.450	0.420	0.440	0.440	2,235,800
2025-02-25	0.450	0.450	0.430	0.430	0.430	2,026,400
2025-02-24	0.440	0.450	0.440	0.450	0.450	977,200
2025-02-21	0.470	0.470	0.440	0.440	0.440	5,242,500
2025-02-20	0.480	0.490	0.450	0.460	0.460	4,761,000
2025-02-19	0.490	0.500	0.470	0.480	0.480	3,600,500
2025-02-18	0.490	0.500	0.480	0.490	0.490	4,163,900
2025-02-17	0.480	0.490	0.450	0.490	0.490	4,788,300
2025-02-14	0.480	0.500	0.480	0.490	0.490	1,208,200
2025-02-13	0.490	0.510	0.480	0.480	0.480	2,010,800
2025-02-11	0.490	0.510	0.490	0.490	0.490	2,712,300
2025-02-10	0.500	0.510	0.490	0.500	0.500	3,420,800
2025-02-07	0.500	0.520	0.470	0.510	0.510	4,081,200
2025-02-06	0.530	0.540	0.490	0.490	0.490	3,108,600
2025-02-05	0.540	0.550	0.520	0.520	0.520	1,954,000
2025-02-04	0.560	0.560	0.530	0.550	0.550	1,876,700
2025-02-03	0.540	0.560	0.510	0.560	0.560	4,626,800
2025-01-31	0.550	0.570	0.550	0.560	0.560	4,081,500
2025-01-30	0.560	0.560	0.540	0.550	0.550	3,334,200
2025-01-29	0.560	0.570	0.550	0.560	0.560	1,539,300
2025-01-28	0.580	0.580	0.550	0.560	0.560	5,167,900

← NewerPage 7 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.