WSOL Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	37.213	37.828	36.291	37.521	30.055	6,943,900
2022-02-04	37.213	38.444	36.598	36.906	29.562	8,127,400
2022-02-03	37.213	37.828	36.906	37.213	29.809	3,637,600
2022-02-02	38.444	38.444	36.598	37.213	29.809	5,847,800
2022-02-01	38.136	39.059	37.213	38.136	30.548	4,149,000
2022-01-31	36.906	38.751	36.598	38.136	30.548	5,819,500
2022-01-28	38.136	39.674	36.291	36.598	29.316	16,224,000
2022-01-27	38.136	38.444	36.598	37.521	30.055	13,365,800
2022-01-26	38.136	39.059	35.983	38.444	30.794	14,201,100
2022-01-25	39.059	39.981	37.213	38.136	30.548	11,035,600
2022-01-24	40.904	41.211	38.136	39.059	31.287	21,411,900
2022-01-21	39.674	42.749	39.366	41.211	33.011	18,822,000
2022-01-20	43.979	44.902	40.289	40.904	32.765	19,587,900
2022-01-19	45.825	45.825	42.442	43.057	34.489	23,388,000
2022-01-18	45.210	46.747	44.595	45.210	36.214	19,642,100
2022-01-17	40.904	44.902	39.981	44.595	35.721	27,669,700
2022-01-14	43.057	43.979	36.598	39.981	32.026	35,170,900
2022-01-13	39.981	42.749	39.674	42.749	34.243	12,171,900
2022-01-12	38.751	39.981	37.828	39.674	31.779	8,916,300
2022-01-11	35.676	38.751	35.061	38.444	30.794	18,141,400
2022-01-10	35.983	35.983	34.753	35.676	28.577	5,524,900
2022-01-07	35.983	36.598	35.061	35.983	28.823	5,675,700
2022-01-06	35.676	36.598	34.445	35.983	28.823	8,200,500
2022-01-05	35.368	35.983	33.830	35.676	28.577	18,174,000
2022-01-04	31.062	34.753	30.755	34.753	27.838	22,483,900
2021-12-30	28.541	30.632	28.171	30.386	24.340	16,936,400
2021-12-29	27.925	28.664	27.679	28.541	22.862	11,258,600
2021-12-28	28.171	28.787	27.433	27.802	22.270	22,239,500
2021-12-27	26.818	28.048	24.604	28.048	22.467	31,674,600
2021-12-24	24.973	26.695	24.850	26.695	21.383	16,558,300
2021-12-23	24.358	24.973	23.866	24.973	20.004	21,302,500
2021-12-22	22.882	24.358	22.759	24.358	19.511	20,364,900
2021-12-21	23.251	23.374	22.513	23.005	18.427	6,026,300
2021-12-20	23.128	23.620	22.636	23.251	18.624	11,944,300
2021-12-17	21.159	23.128	21.036	22.882	18.329	31,336,400
2021-12-16	21.036	21.159	20.544	20.913	16.752	4,270,900
2021-12-15	20.544	21.036	20.544	21.036	16.851	7,924,200
2021-12-14	20.298	20.790	20.175	20.790	16.653	8,646,700
2021-12-13	19.560	20.421	19.437	20.421	16.358	8,473,400
2021-12-09	19.560	19.929	19.314	19.560	15.668	4,443,000
2021-12-08	19.806	19.806	19.068	19.560	15.668	7,130,500
2021-12-07	18.453	19.683	17.592	19.560	15.668	16,561,200
2021-12-03	21.405	21.528	18.822	18.822	15.077	58,175,500
2021-12-02	21.036	24.112	21.036	21.282	17.048	71,173,600
2021-12-01	20.667	21.282	20.298	21.036	16.851	13,824,200
2021-11-30	20.667	20.913	20.175	20.544	16.456	17,536,700
2021-11-29	21.159	21.651	20.052	20.298	16.259	33,617,300
2021-11-26	20.790	21.528	20.421	20.913	16.752	38,654,400
2021-11-25	18.822	21.528	18.699	20.790	16.653	81,362,300
2021-11-24	18.699	19.314	18.207	18.576	14.880	38,099,800
2021-11-23	17.961	18.576	17.961	18.453	14.781	12,758,400
2021-11-22	17.961	18.330	17.592	17.961	14.387	6,231,200
2021-11-19	17.715	18.084	17.346	17.961	14.387	9,345,400
2021-11-18	18.207	18.576	17.715	17.961	14.387	11,085,000
2021-11-17	17.469	18.330	17.223	18.207	14.584	20,193,400
2021-11-16	16.854	17.346	16.485	17.223	13.796	14,059,500
2021-11-15	15.377	16.977	15.254	16.731	13.402	25,334,700
2021-11-12	14.762	15.870	14.762	15.131	12.121	26,666,700
2021-11-11	14.762	14.885	14.639	14.762	11.825	3,158,900
2021-11-10	14.639	15.131	14.516	14.639	11.726	12,785,800

← NewerPage 20 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.