WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.740	0.770	0.740	0.740	0.740	16,971,900
2024-10-28	0.740	0.760	0.740	0.740	0.740	10,798,200
2024-10-25	0.780	0.780	0.730	0.730	0.730	29,479,800
2024-10-24	0.730	0.800	0.720	0.780	0.780	40,716,800
2024-10-22	0.760	0.770	0.710	0.720	0.720	29,199,100
2024-10-21	0.780	0.810	0.760	0.760	0.760	17,234,300
2024-10-18	0.810	0.820	0.780	0.780	0.780	19,868,500
2024-10-17	0.820	0.850	0.810	0.810	0.810	14,735,400
2024-10-16	0.790	0.830	0.770	0.820	0.820	29,494,400
2024-10-15	0.870	0.870	0.810	0.810	0.810	26,623,800
2024-10-11	0.880	0.890	0.860	0.860	0.860	18,179,800
2024-10-10	0.890	0.900	0.860	0.870	0.870	27,241,200
2024-10-09	0.880	0.910	0.880	0.890	0.890	25,153,900
2024-10-08	0.900	0.930	0.860	0.880	0.880	51,305,500
2024-10-07	0.850	0.920	0.840	0.900	0.900	42,356,600
2024-10-04	0.900	0.900	0.840	0.860	0.860	38,150,400
2024-10-03	0.890	0.930	0.880	0.900	0.900	50,171,000
2024-10-02	0.930	0.930	0.880	0.890	0.890	50,877,800
2024-10-01	0.970	0.980	0.910	0.930	0.930	82,783,200
2024-09-30	0.870	0.980	0.870	0.960	0.960	146,100,900
2024-09-27	0.840	0.910	0.830	0.880	0.880	77,661,100
2024-09-26	0.890	0.900	0.800	0.830	0.830	46,265,600
2024-09-25	0.890	0.920	0.880	0.890	0.890	31,129,900
2024-09-24	0.940	0.950	0.830	0.870	0.870	89,791,800
2024-09-23	0.970	0.990	0.930	0.930	0.930	72,592,900
2024-09-20	0.960	0.960	0.960	0.960	0.960	0
2024-09-19	1.010	1.020	0.940	0.960	0.960	163,646,200
2024-09-18	0.910	1.050	0.900	1.020	1.020	284,927,100
2024-09-17	0.830	1.030	0.800	0.940	0.940	603,339,400
2024-09-16	0.720	0.830	0.710	0.820	0.820	268,579,800
2024-09-13	0.720	0.720	0.700	0.710	0.710	28,487,500
2024-09-12	0.700	0.720	0.690	0.720	0.720	19,334,100
2024-09-11	0.710	0.720	0.690	0.690	0.690	22,944,500
2024-09-10	0.700	0.740	0.700	0.710	0.710	46,041,000
2024-09-09	0.710	0.710	0.710	0.710	0.710	0
2024-09-06	0.720	0.790	0.700	0.710	0.710	129,386,700
2024-09-05	0.690	0.710	0.680	0.700	0.700	49,158,700
2024-09-04	0.680	0.710	0.670	0.680	0.680	28,221,100
2024-09-03	0.660	0.720	0.660	0.680	0.680	50,347,500
2024-09-02	0.680	0.690	0.660	0.660	0.660	19,462,800
2024-08-30	0.680	0.720	0.680	0.680	0.680	42,673,100
2024-08-29	0.690	0.700	0.640	0.660	0.660	47,694,600
2024-08-28	0.720	0.730	0.680	0.680	0.680	61,520,500
2024-08-27	0.760	0.770	0.700	0.720	0.720	109,593,000
2024-08-26	0.690	0.770	0.680	0.760	0.760	146,494,400
2024-08-23	0.710	0.760	0.670	0.670	0.670	131,949,500
2024-08-22	0.650	0.730	0.630	0.710	0.710	150,243,400
2024-08-21	0.840	0.850	0.630	0.670	0.670	296,885,500
2024-08-20	0.570	0.720	0.570	0.720	0.720	159,658,200
2024-08-19	0.430	0.550	0.430	0.550	0.550	84,825,200
2024-08-16	0.430	0.430	0.410	0.420	0.420	22,310,500
2024-08-15	0.410	0.430	0.390	0.430	0.430	33,336,200
2024-08-14	0.420	0.480	0.410	0.420	0.420	55,666,100
2024-08-13	0.450	0.460	0.390	0.430	0.430	71,209,200
2024-08-09	0.520	0.550	0.490	0.490	0.490	45,965,600
2024-08-08	0.500	0.560	0.500	0.510	0.510	64,774,100
2024-08-07	0.490	0.510	0.480	0.500	0.500	26,547,300
2024-08-06	0.520	0.530	0.480	0.480	0.480	31,211,700
2024-08-05	0.580	0.590	0.500	0.510	0.510	56,138,500
2024-08-02	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 9 of 21 · 1,213 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.