WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25.588	25.711	23.989	24.112	19.336	36,710,100
2022-08-09	26.080	26.695	25.096	25.219	20.223	81,454,300
2022-08-08	23.866	24.850	23.743	24.850	19.927	26,353,500
2022-08-05	23.251	24.112	22.882	23.251	18.645	24,162,600
2022-08-04	22.020	23.866	22.020	23.251	18.645	38,645,000
2022-08-03	21.528	22.020	21.405	21.651	17.363	6,270,200
2022-08-02	21.774	22.513	21.405	21.528	17.264	10,383,900
2022-08-01	22.636	22.882	21.651	21.897	17.560	12,035,000
2022-07-27	21.528	22.636	21.405	22.390	17.954	11,194,900
2022-07-26	21.774	22.144	21.405	21.405	17.165	5,453,700
2022-07-25	21.528	21.897	21.036	21.774	17.461	5,627,600
2022-07-22	21.528	21.897	21.036	21.405	17.165	9,773,700
2022-07-21	20.421	21.651	20.298	21.405	17.165	20,006,700
2022-07-20	19.806	20.544	19.806	20.175	16.179	14,409,300
2022-07-19	21.282	21.282	19.437	19.437	15.587	23,023,100
2022-07-18	21.651	21.897	21.159	21.282	17.067	16,052,500
2022-07-15	22.144	22.144	20.913	21.528	17.264	10,980,700
2022-07-14	22.144	23.128	22.020	22.020	17.658	15,848,600
2022-07-12	21.528	22.759	21.528	22.144	17.757	10,882,600
2022-07-11	21.651	21.897	21.282	21.651	17.363	7,837,100
2022-07-08	23.005	23.497	21.774	21.774	17.461	16,268,500
2022-07-07	22.390	23.251	21.651	23.251	18.645	16,904,300
2022-07-06	21.897	22.636	21.528	22.390	17.954	11,042,800
2022-07-05	23.128	23.251	22.020	22.144	17.757	11,445,200
2022-07-04	23.497	23.866	22.882	23.005	18.448	11,813,300
2022-07-01	23.866	24.112	23.128	23.374	18.744	8,112,300
2022-06-30	24.727	24.727	23.497	23.620	18.941	9,172,000
2022-06-29	24.850	25.219	24.481	24.481	19.631	7,922,400
2022-06-28	25.219	25.465	24.112	24.850	19.927	18,940,100
2022-06-27	25.834	26.326	25.096	25.096	20.125	31,884,000
2022-06-24	23.497	25.957	23.374	25.096	20.125	59,100,700
2022-06-23	23.005	23.374	22.020	22.636	18.152	19,549,700
2022-06-22	25.711	25.957	23.005	23.005	18.448	36,144,100
2022-06-21	25.219	25.342	24.973	25.219	20.223	3,412,800
2022-06-20	25.219	25.588	24.604	25.096	20.125	8,354,700
2022-06-17	25.465	26.203	24.850	25.219	20.223	19,048,600
2022-06-16	27.310	27.679	25.588	25.711	20.618	17,189,200
2022-06-15	27.925	27.925	27.064	27.064	21.703	5,244,200
2022-06-14	27.679	28.294	27.310	27.802	22.295	8,474,900
2022-06-13	27.679	28.048	27.064	27.802	22.295	14,350,700
2022-06-10	29.648	29.894	27.925	28.417	22.788	19,669,100
2022-06-09	29.894	30.386	29.525	29.648	23.775	5,223,500
2022-06-08	30.263	30.386	29.894	29.894	23.972	3,369,500
2022-06-07	30.632	30.755	30.017	30.017	24.071	5,356,200
2022-06-06	31.062	31.370	30.386	30.509	24.465	6,677,700
2022-06-02	30.755	31.062	30.632	31.062	24.909	4,170,900
2022-06-01	31.062	31.370	30.509	31.062	24.909	4,056,300
2022-05-31	30.755	31.370	30.755	31.370	25.156	9,592,000
2022-05-30	30.755	31.370	30.632	31.062	24.909	3,034,100
2022-05-27	30.632	31.062	30.386	30.632	24.564	7,657,800
2022-05-26	30.263	31.370	30.263	30.386	24.367	14,210,300
2022-05-25	30.509	30.632	29.894	29.894	23.972	7,654,200
2022-05-24	31.677	31.677	30.263	30.263	24.268	11,984,100
2022-05-23	31.985	32.293	30.755	31.677	25.403	6,574,400
2022-05-20	30.632	31.985	30.509	31.985	25.649	12,122,200
2022-05-19	29.894	30.509	29.771	30.386	24.367	6,879,000
2022-05-18	30.755	31.062	30.140	30.263	24.268	3,775,900
2022-05-17	30.632	31.370	30.386	30.509	24.465	7,057,400
2022-05-13	30.386	31.062	30.017	30.386	24.367	6,813,000
2022-05-12	30.755	31.677	29.033	30.017	24.071	25,131,000

← NewerPage 18 of 21 · 1,212 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.