WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	7.500	7.650	7.450	7.550	7.550	4,731,500
2023-08-03	8.000	8.000	7.400	7.500	7.500	29,472,200
2023-08-02	8.250	8.450	8.050	8.050	8.050	16,247,300
2023-07-31	8.200	8.300	8.200	8.250	8.250	1,678,900
2023-07-27	8.450	8.550	8.250	8.500	8.500	13,144,500
2023-07-26	8.300	8.350	8.200	8.300	8.300	3,188,000
2023-07-25	8.500	8.500	8.150	8.300	8.300	16,189,400
2023-07-24	8.550	8.600	8.300	8.350	8.350	9,480,700
2023-07-21	8.650	8.700	8.450	8.550	8.550	18,555,400
2023-07-20	8.900	9.100	8.600	8.650	8.650	22,410,400
2023-07-19	9.250	9.300	8.700	8.900	8.900	31,021,100
2023-07-18	8.600	9.400	8.550	9.200	9.200	37,245,400
2023-07-17	8.650	8.750	8.500	8.600	8.600	8,979,000
2023-07-14	8.250	8.600	8.250	8.600	8.600	13,276,700
2023-07-13	8.250	8.350	8.150	8.300	8.300	5,926,300
2023-07-12	8.500	8.650	8.250	8.250	8.250	23,773,600
2023-07-11	8.400	8.550	8.250	8.400	8.400	13,330,400
2023-07-10	8.400	8.450	8.150	8.350	8.350	9,933,600
2023-07-07	8.100	8.500	8.100	8.350	8.350	11,671,300
2023-07-06	8.950	8.950	8.100	8.200	8.200	40,291,700
2023-07-05	9.750	9.750	8.900	9.000	9.000	23,718,000
2023-07-04	9.000	9.850	9.000	9.750	9.750	21,585,800
2023-07-03	8.950	9.000	8.800	9.000	9.000	7,019,500
2023-06-30	9.150	9.200	8.750	8.950	8.950	24,453,200
2023-06-29	8.900	9.150	8.500	8.950	8.950	25,169,400
2023-06-28	8.500	9.350	7.950	8.900	8.900	55,222,800
2023-06-27	9.400	9.650	8.600	8.650	8.650	16,330,000
2023-06-26	10.200	10.200	9.450	9.500	9.500	20,408,400
2023-06-23	10.100	10.200	9.950	10.100	10.100	5,552,200
2023-06-22	10.300	10.400	9.950	10.200	10.200	9,089,100
2023-06-21	11.000	11.000	10.300	10.300	10.300	11,275,000
2023-06-20	11.200	11.300	10.800	11.100	11.100	8,959,100
2023-06-19	11.400	11.500	11.200	11.300	11.300	9,893,300
2023-06-16	11.300	11.500	11.200	11.500	11.500	8,753,000
2023-06-15	11.500	11.600	10.800	11.300	11.300	21,430,900
2023-06-14	11.400	11.600	11.400	11.500	11.500	15,447,700
2023-06-13	11.200	11.500	11.200	11.400	11.400	11,512,400
2023-06-12	11.000	11.500	11.000	11.200	11.200	11,669,900
2023-06-09	11.100	11.200	10.900	10.900	10.900	5,252,100
2023-06-08	10.900	11.300	10.900	11.100	11.100	7,675,500
2023-06-07	11.200	11.300	10.900	11.000	11.000	4,708,300
2023-06-06	11.500	11.600	11.100	11.200	11.200	7,711,500
2023-06-02	11.700	11.800	11.400	11.500	11.500	9,273,400
2023-06-01	12.000	12.200	11.600	11.700	11.700	11,407,400
2023-05-31	12.000	12.100	11.800	12.000	12.000	15,828,700
2023-05-30	12.300	12.600	11.900	12.100	12.100	16,654,600
2023-05-29	12.300	12.400	12.000	12.200	12.200	8,344,800
2023-05-26	12.400	12.500	12.200	12.300	12.300	7,656,800
2023-05-25	12.400	12.700	12.200	12.600	12.600	14,459,200
2023-05-24	12.700	12.800	12.200	12.400	12.400	16,346,100
2023-05-23	12.400	12.800	12.100	12.700	12.700	26,465,500
2023-05-22	11.900	12.400	11.500	12.400	12.400	37,254,900
2023-05-19	11.400	11.900	11.200	11.800	11.800	19,627,600
2023-05-18	10.900	11.600	10.800	11.500	11.500	20,441,900
2023-05-17	11.300	11.300	10.600	10.700	10.700	11,219,500
2023-05-16	11.200	11.500	10.900	11.300	11.300	8,568,500
2023-05-15	11.400	11.400	10.500	11.200	11.200	14,483,500
2023-05-12	11.200	11.500	11.000	11.500	11.500	8,987,600
2023-05-11	11.600	11.700	11.300	11.500	11.345	8,220,400
2023-05-10	11.100	11.600	11.000	11.600	11.444	18,532,000

← NewerPage 14 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.