WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.523	33.523	30.755	30.755	24.663	17,196,400
2022-05-10	33.830	34.445	32.600	32.908	26.389	12,414,300
2022-05-09	32.908	33.830	31.985	33.830	27.129	10,237,600
2022-05-06	33.830	34.445	32.600	32.908	26.389	15,273,900
2022-05-05	33.523	35.061	33.523	34.445	27.622	14,859,300
2022-05-03	34.138	34.445	32.600	33.215	26.636	10,848,400
2022-04-29	34.753	34.753	33.830	34.138	27.345	4,853,200
2022-04-28	33.523	34.445	31.677	34.445	27.591	17,309,600
2022-04-27	33.830	34.445	33.215	33.830	27.099	5,134,300
2022-04-26	34.753	35.676	33.523	34.138	27.345	11,755,400
2022-04-25	33.215	34.445	32.908	34.445	27.591	7,848,200
2022-04-22	33.523	34.445	32.908	33.830	27.099	6,036,400
2022-04-21	34.138	34.445	33.215	33.523	26.852	7,412,200
2022-04-20	35.061	35.061	33.215	33.523	26.852	10,768,500
2022-04-19	33.523	35.983	33.523	34.138	27.345	18,363,500
2022-04-18	33.523	34.138	32.908	33.215	26.606	3,432,700
2022-04-12	33.215	34.138	32.908	33.215	26.606	4,776,200
2022-04-11	34.445	34.753	33.523	33.523	26.852	2,965,700
2022-04-08	34.445	35.061	34.138	34.138	27.345	3,638,200
2022-04-07	35.061	35.368	33.523	34.753	27.838	12,300,100
2022-04-05	34.753	35.983	34.138	35.368	28.331	23,032,100
2022-04-04	31.985	34.138	31.677	33.830	27.099	14,170,200
2022-04-01	31.677	32.293	31.062	31.677	25.374	4,766,600
2022-03-31	32.908	32.908	30.017	31.677	25.374	29,723,200
2022-03-30	32.600	33.523	31.985	32.600	26.113	8,311,800
2022-03-29	31.370	32.600	31.370	32.600	26.113	5,325,000
2022-03-28	31.985	32.600	30.755	31.062	24.882	8,679,700
2022-03-25	33.215	33.215	31.677	31.985	25.621	7,310,700
2022-03-24	33.215	33.830	32.600	32.908	26.360	7,830,400
2022-03-23	33.523	34.138	32.293	32.600	26.113	10,598,200
2022-03-22	33.215	35.983	32.293	33.523	26.852	25,463,800
2022-03-21	32.908	33.830	32.908	33.523	26.852	4,553,200
2022-03-18	33.215	33.523	32.293	33.215	26.606	4,680,900
2022-03-17	31.985	32.600	31.677	32.293	25.867	4,551,300
2022-03-16	32.600	32.908	30.755	31.370	25.128	8,918,800
2022-03-15	32.293	33.830	32.293	32.600	26.113	6,552,000
2022-03-14	32.293	32.908	31.985	31.985	25.621	2,234,200
2022-03-11	32.600	32.908	31.677	32.600	26.113	6,376,400
2022-03-10	32.600	34.138	32.600	32.600	26.113	10,475,300
2022-03-09	33.215	34.138	31.370	32.293	25.867	20,047,100
2022-03-08	31.985	33.830	31.062	32.600	26.113	28,428,300
2022-03-07	36.906	36.906	32.600	33.215	26.606	20,841,500
2022-03-04	37.213	37.828	36.906	37.213	29.809	2,871,200
2022-03-03	38.751	39.059	37.828	37.828	30.301	3,614,100
2022-03-02	37.828	38.751	36.906	38.444	30.794	4,224,400
2022-03-01	37.521	38.136	37.213	37.521	30.055	2,823,400
2022-02-28	38.751	38.751	36.906	37.213	29.809	6,326,500
2022-02-25	39.366	39.981	37.828	38.136	30.548	12,773,200
2022-02-24	42.749	42.749	37.521	37.828	30.301	24,984,600
2022-02-23	43.057	44.287	41.827	42.749	34.243	24,452,300
2022-02-22	42.134	43.364	40.904	42.442	33.997	12,663,100
2022-02-21	41.519	43.364	41.211	41.827	33.504	18,116,000
2022-02-18	41.519	42.134	39.981	41.211	33.011	7,902,500
2022-02-17	38.444	42.134	38.444	41.211	33.011	19,222,200
2022-02-15	38.136	38.444	37.213	38.136	30.548	3,775,300
2022-02-14	36.598	39.059	36.291	38.136	30.548	9,509,200
2022-02-11	37.213	37.521	35.368	37.213	29.809	6,686,500
2022-02-10	35.061	37.521	32.293	37.521	30.055	25,250,100
2022-02-09	37.828	38.444	35.061	35.061	28.084	14,022,000
2022-02-08	37.521	39.674	37.213	37.828	30.301	18,082,100

← NewerPage 19 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.