Wyncoast Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.810	1.820	1.750	1.760	1.760	18,307,199
2022-02-04	1.820	1.860	1.810	1.820	1.820	29,609,600
2022-02-03	1.920	1.960	1.790	1.810	1.810	143,561,594
2022-02-02	1.740	1.890	1.730	1.880	1.880	102,989,203
2022-02-01	1.750	1.790	1.740	1.750	1.750	26,573,000
2022-01-31	1.850	1.860	1.730	1.730	1.730	74,452,492
2022-01-28	1.580	1.790	1.560	1.690	1.690	119,354,492
2022-01-27	1.580	1.590	1.420	1.520	1.520	34,585,102
2022-01-26	1.830	1.850	1.600	1.600	1.600	38,187,199
2022-01-25	1.860	1.880	1.780	1.810	1.810	53,316,199
2022-01-24	1.630	1.910	1.630	1.890	1.890	101,451,602
2022-01-21	1.760	1.760	1.640	1.660	1.660	30,106,900
2022-01-20	1.840	1.880	1.750	1.770	1.770	36,882,602
2022-01-19	1.940	2.060	1.870	1.870	1.870	249,373,594
2022-01-18	1.650	2.020	1.650	1.790	1.790	537,919,125
2022-01-17	1.410	1.570	1.410	1.570	1.570	184,663,594
2022-01-14	1.420	1.510	1.370	1.400	1.400	69,975,203
2022-01-13	1.450	1.470	1.420	1.430	1.430	27,211,100
2022-01-12	1.400	1.490	1.400	1.440	1.440	82,900,898
2022-01-11	1.380	1.550	1.360	1.390	1.390	225,950,594
2022-01-10	1.350	1.380	1.300	1.370	1.370	32,070,500
2022-01-07	1.420	1.420	1.330	1.340	1.340	35,437,500
2022-01-06	1.440	1.450	1.400	1.410	1.410	77,207,508
2022-01-05	1.380	1.480	1.350	1.480	1.480	204,487,391
2022-01-04	1.270	1.330	1.240	1.330	1.330	18,666,100
2021-12-30	1.270	1.290	1.240	1.250	1.250	7,497,100
2021-12-29	1.280	1.330	1.220	1.260	1.260	18,241,100
2021-12-28	1.370	1.400	1.250	1.280	1.280	49,089,102
2021-12-27	1.310	1.390	1.310	1.360	1.360	87,894,602
2021-12-24	1.300	1.360	1.280	1.290	1.290	71,226,398
2021-12-23	1.200	1.340	1.200	1.320	1.320	85,611,508
2021-12-22	1.190	1.220	1.180	1.200	1.200	5,998,300
2021-12-21	1.180	1.220	1.170	1.180	1.180	9,905,600
2021-12-20	1.180	1.200	1.170	1.170	1.170	5,951,000
2021-12-17	1.220	1.220	1.180	1.200	1.200	7,333,700
2021-12-16	1.220	1.260	1.160	1.210	1.210	16,762,699
2021-12-15	1.200	1.260	1.200	1.210	1.210	24,717,199
2021-12-14	1.270	1.290	1.190	1.190	1.190	27,859,000
2021-12-13	1.360	1.380	1.250	1.270	1.270	24,274,801
2021-12-09	1.360	1.370	1.330	1.350	1.350	17,006,500
2021-12-08	1.350	1.400	1.330	1.350	1.350	42,436,898
2021-12-07	1.430	1.430	1.320	1.340	1.340	42,560,000
2021-12-03	1.440	1.460	1.390	1.410	1.410	78,426,398
2021-12-02	1.420	1.510	1.390	1.430	1.430	197,780,297
2021-12-01	1.290	1.480	1.290	1.430	1.430	488,495,625
2021-11-30	1.320	1.430	1.250	1.270	1.270	281,767,406
2021-11-29	1.120	1.360	1.080	1.290	1.290	447,092,406
2021-11-26	1.220	1.270	1.120	1.120	1.120	134,142,000
2021-11-25	1.020	1.250	1.020	1.250	1.250	155,962,000
2021-11-24	0.990	1.050	0.990	1.030	1.030	24,983,199
2021-11-23	0.990	1.010	0.990	1.000	1.000	3,480,600
2021-11-22	1.020	1.030	0.970	0.990	0.990	8,893,800
2021-11-19	1.050	1.060	1.010	1.020	1.020	7,998,800
2021-11-18	1.020	1.090	1.010	1.040	1.040	31,216,900
2021-11-17	1.040	1.060	1.010	1.020	1.020	9,955,900
2021-11-16	1.060	1.090	1.040	1.050	1.050	14,371,900
2021-11-15	1.100	1.120	1.050	1.060	1.060	68,026,898
2021-11-12	1.010	1.060	1.010	1.050	1.050	21,500,301
2021-11-11	1.000	1.030	0.990	1.010	1.010	7,342,500
2021-11-10	1.000	1.000	0.970	1.000	1.000	3,769,100

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.