WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.560	0.600	0.560	0.580	0.580	7,245,100
2025-01-24	0.560	0.570	0.550	0.560	0.560	2,835,500
2025-01-23	0.560	0.580	0.550	0.560	0.560	3,879,000
2025-01-22	0.550	0.570	0.550	0.560	0.560	2,655,000
2025-01-21	0.520	0.560	0.520	0.560	0.560	6,554,100
2025-01-20	0.530	0.530	0.510	0.520	0.520	1,770,800
2025-01-17	0.530	0.540	0.510	0.520	0.520	4,454,100
2025-01-16	0.530	0.540	0.510	0.530	0.530	6,680,400
2025-01-15	0.500	0.530	0.490	0.520	0.520	5,303,800
2025-01-14	0.500	0.520	0.500	0.500	0.500	2,096,700
2025-01-13	0.530	0.540	0.490	0.500	0.500	7,791,900
2025-01-10	0.540	0.540	0.520	0.540	0.540	4,540,700
2025-01-09	0.580	0.580	0.530	0.550	0.550	7,919,000
2025-01-08	0.600	0.610	0.560	0.580	0.580	11,263,100
2025-01-07	0.550	0.610	0.550	0.600	0.600	43,549,300
2025-01-06	0.560	0.580	0.540	0.540	0.540	5,790,200
2025-01-03	0.530	0.560	0.520	0.550	0.550	8,064,400
2025-01-02	0.540	0.550	0.510	0.530	0.530	6,158,000
2024-12-30	0.530	0.550	0.510	0.530	0.530	9,748,000
2024-12-27	0.560	0.560	0.530	0.530	0.530	12,391,100
2024-12-26	0.660	0.680	0.550	0.570	0.570	58,296,900
2024-12-25	0.480	0.630	0.480	0.630	0.630	60,644,300
2024-12-24	0.480	0.490	0.470	0.480	0.480	9,313,100
2024-12-23	0.470	0.480	0.460	0.470	0.470	5,283,900
2024-12-20	0.450	0.490	0.450	0.470	0.470	17,531,600
2024-12-19	0.420	0.490	0.420	0.460	0.460	29,052,900
2024-12-18	0.430	0.430	0.400	0.430	0.430	8,606,900
2024-12-17	0.430	0.440	0.410	0.430	0.430	6,989,300
2024-12-16	0.460	0.460	0.420	0.430	0.430	10,208,900
2024-12-13	0.460	0.470	0.450	0.450	0.450	7,535,400
2024-12-12	0.440	0.470	0.440	0.460	0.460	12,875,900
2024-12-11	0.470	0.480	0.440	0.440	0.440	12,135,800
2024-12-09	0.480	0.490	0.460	0.470	0.470	11,062,200
2024-12-06	0.480	0.530	0.470	0.490	0.490	29,478,000
2024-12-04	0.470	0.490	0.460	0.480	0.480	5,702,300
2024-12-03	0.470	0.490	0.460	0.470	0.470	4,433,700
2024-12-02	0.510	0.510	0.470	0.480	0.480	13,755,600
2024-11-29	0.460	0.560	0.460	0.510	0.510	47,880,900
2024-11-28	0.450	0.490	0.440	0.480	0.480	22,917,000
2024-11-27	0.420	0.450	0.410	0.450	0.450	15,745,100
2024-11-26	0.430	0.440	0.400	0.430	0.430	11,598,500
2024-11-25	0.440	0.450	0.420	0.430	0.430	8,555,400
2024-11-22	0.430	0.450	0.420	0.440	0.440	9,423,800
2024-11-21	0.410	0.450	0.410	0.450	0.450	14,189,700
2024-11-20	0.480	0.520	0.420	0.450	0.450	45,739,900
2024-11-19	0.460	0.490	0.420	0.480	0.480	35,538,500
2024-11-18	0.430	0.530	0.380	0.470	0.470	73,991,400
2024-11-15	0.580	0.590	0.490	0.500	0.500	68,588,700
2024-11-14	0.610	0.620	0.590	0.600	0.600	6,570,400
2024-11-13	0.630	0.640	0.610	0.610	0.610	11,954,400
2024-11-12	0.600	0.700	0.600	0.630	0.630	52,075,300
2024-11-11	0.600	0.600	0.570	0.590	0.590	14,197,100
2024-11-08	0.600	0.630	0.600	0.620	0.620	12,923,900
2024-11-07	0.600	0.640	0.600	0.600	0.600	19,278,700
2024-11-06	0.700	0.700	0.620	0.620	0.620	35,605,500
2024-11-05	0.720	0.720	0.690	0.690	0.690	7,604,900
2024-11-04	0.720	0.730	0.700	0.710	0.710	8,505,900
2024-11-01	0.720	0.740	0.720	0.720	0.720	8,386,200
2024-10-31	0.710	0.730	0.710	0.730	0.730	7,696,500
2024-10-30	0.740	0.750	0.710	0.710	0.710	17,860,500

← NewerPage 8 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.