WIIK Public Company Limited (WIIK.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 57,600 |
| 20 June 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 12,300 |
| 19 June 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 18 June 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 17 June 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 290,000 |
| 14 June 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 51,600 |
| 13 June 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 38,600 |
| 12 June 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 22,400 |
| 11 June 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 138,600 |
| 10 June 2024 | 1.2800 | 1.2900 | 0.9500 | 1.2200 | 1.2200 | 677,900 |
| 07 June 2024 | 1.2500 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 1,185,500 |
| 06 June 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 372,700 |
| 05 June 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 101,200 |
| 04 June 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 136,800 |
| 31 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 30 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 May 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 77,100 |
| 28 May 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 29,100 |
| 27 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 24 May 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 12,900 |
| 23 May 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 176,000 |
| 21 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 20 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 17 May 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 112,400 |
| 16 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 May 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 37,500 |
| 14 May 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 77,200 |
| 13 May 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 14,800 |
| 10 May 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 121,700 |
| 09 May 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 69,100 |
| 08 May 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 42,500 |
| 07 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 03 May 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 64,100 |
| 02 May 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 752,100 |
| 02 May 2024 | 0.06 Dividend | |||||
| 30 Apr 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4200 | 794,000 |
| 29 Apr 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4200 | 172,300 |
| 26 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4700 | 1.4104 | 121,800 |
| 25 Apr 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4104 | 185,000 |
| 24 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3624 | - |
| 23 Apr 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3624 | 13,600 |
| 22 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3624 | 57,700 |
| 19 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3432 | - |
| 18 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3432 | - |
| 17 Apr 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4000 | 1.3432 | 241,100 |
| 11 Apr 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.3720 | 133,900 |
| 10 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.3816 | 146,700 |
| 09 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.3816 | 165,300 |
| 05 Apr 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.3624 | 248,800 |
| 04 Apr 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.3720 | 667,700 |
| 03 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4200 | 297,300 |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.4392 | 114,400 |
| 01 Apr 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4296 | 41,900 |
| 29 Mar 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4296 | 215,100 |
| 28 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4392 | - |
| 27 Mar 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5000 | 1.4392 | 1,108,300 |
| 26 Mar 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.4392 | 143,900 |
| 25 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.4392 | 266,800 |
| 22 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4296 | - |
| 21 Mar 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4296 | 112,900 |
| 20 Mar 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.4392 | 174,900 |
| 19 Mar 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4488 | 155,100 |
| 18 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4488 | 284,400 |
| 15 Mar 2024 | 1.5500 | 1.6100 | 1.5200 | 1.5400 | 1.4776 | 2,357,000 |
| 14 Mar 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.4680 | 368,100 |
| 13 Mar 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5000 | 1.4392 | 987,100 |
| 12 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4296 | - |
| 11 Mar 2024 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4296 | 231,900 |
| 08 Mar 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.4488 | 28,800 |
| 07 Mar 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4200 | 237,900 |
| 06 Mar 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4200 | 320,500 |
| 05 Mar 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.4584 | 43,700 |
| 04 Mar 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.4392 | 202,200 |
| 01 Mar 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.4488 | 69,900 |
| 29 Feb 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.4392 | 150,900 |
| 28 Feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.4392 | 427,600 |
| 27 Feb 2024 | 1.4700 | 1.5300 | 1.4600 | 1.5200 | 1.4584 | 346,000 |
| 23 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4104 | 219,500 |
| 22 Feb 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4700 | 1.4104 | 381,600 |
| 21 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4296 | 548,800 |
| 20 Feb 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4900 | 1.4296 | 1,051,600 |
| 19 Feb 2024 | 1.5200 | 1.5600 | 1.5100 | 1.5100 | 1.4488 | 503,900 |
| 16 Feb 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5200 | 1.4584 | 450,800 |
| 15 Feb 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.4776 | 347,400 |
| 14 Feb 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.4872 | 1,004,300 |
| 13 Feb 2024 | 1.5300 | 1.6000 | 1.5200 | 1.5700 | 1.5064 | 4,808,600 |
| 12 Feb 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.4488 | 378,800 |
| 09 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.4488 | 208,300 |
| 08 Feb 2024 | 1.5300 | 1.5600 | 1.5100 | 1.5100 | 1.4488 | 487,900 |
| 07 Feb 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.4680 | 181,200 |
| 06 Feb 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5300 | 1.4680 | 574,000 |
| 05 Feb 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5600 | 1.4968 | 507,500 |
| 02 Feb 2024 | 1.6000 | 1.6600 | 1.5400 | 1.5600 | 1.4968 | 4,562,800 |
| 01 Feb 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5800 | 1.5159 | 3,690,600 |
| 31 Jan 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5000 | 1.4392 | 1,574,900 |
| 30 Jan 2024 | 1.6300 | 1.6400 | 1.5800 | 1.5800 | 1.5159 | 1,392,900 |
| 29 Jan 2024 | 1.6100 | 1.6900 | 1.6000 | 1.6200 | 1.5543 | 6,056,400 |
| 26 Jan 2024 | 1.6300 | 1.6500 | 1.5800 | 1.6100 | 1.5447 | 3,483,500 |
| 25 Jan 2024 | 1.5800 | 1.7500 | 1.5600 | 1.6600 | 1.5927 | 32,658,400 |
| 24 Jan 2024 | 1.5400 | 1.6300 | 1.5300 | 1.5600 | 1.4968 | 2,690,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.