Workpoint Entertainment Public Company Limited (WORK.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | 45,711 |
| 23 Apr 2024 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | 88,200 |
| 22 Apr 2024 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | 143,600 |
| 19 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 18 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 17 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 11 Apr 2024 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | 71,500 |
| 10 Apr 2024 | 8.95 | 9.05 | 8.90 | 9.00 | 9.00 | 202,000 |
| 09 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 05 Apr 2024 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | 99,200 |
| 04 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 03 Apr 2024 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 126,500 |
| 02 Apr 2024 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 89,300 |
| 01 Apr 2024 | 9.10 | 9.15 | 9.00 | 9.10 | 9.10 | 166,200 |
| 29 Mar 2024 | 9.20 | 9.25 | 9.05 | 9.05 | 9.05 | 79,800 |
| 28 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 27 Mar 2024 | 9.30 | 9.35 | 9.20 | 9.20 | 9.20 | 52,500 |
| 26 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 25 Mar 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 28,900 |
| 22 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 21 Mar 2024 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | 121,200 |
| 20 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 19 Mar 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 101,600 |
| 18 Mar 2024 | 9.35 | 9.35 | 9.20 | 9.30 | 9.30 | 245,000 |
| 15 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 14 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 13 Mar 2024 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | 61,200 |
| 12 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 11 Mar 2024 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 230,900 |
| 08 Mar 2024 | 9.80 | 10.20 | 9.80 | 9.90 | 9.90 | 522,300 |
| 07 Mar 2024 | 9.75 | 9.80 | 9.65 | 9.75 | 9.75 | 75,400 |
| 06 Mar 2024 | 9.70 | 9.90 | 9.60 | 9.70 | 9.70 | 179,600 |
| 06 Mar 2024 | 0.09 Dividend | |||||
| 05 Mar 2024 | 9.95 | 9.95 | 9.75 | 9.80 | 9.71 | 69,200 |
| 04 Mar 2024 | 9.75 | 9.90 | 9.70 | 9.85 | 9.76 | 41,100 |
| 01 Mar 2024 | 9.90 | 9.90 | 9.75 | 9.80 | 9.71 | 104,800 |
| 29 Feb 2024 | 9.80 | 10.10 | 9.80 | 9.90 | 9.81 | 210,100 |
| 28 Feb 2024 | 9.85 | 10.00 | 9.80 | 9.90 | 9.81 | 86,800 |
| 27 Feb 2024 | 9.80 | 9.90 | 9.70 | 9.90 | 9.81 | 119,000 |
| 23 Feb 2024 | 9.95 | 10.00 | 9.80 | 9.80 | 9.71 | 125,700 |
| 22 Feb 2024 | 9.90 | 10.00 | 9.75 | 9.90 | 9.81 | 229,900 |
| 21 Feb 2024 | 9.90 | 10.00 | 9.80 | 9.90 | 9.81 | 219,300 |
| 20 Feb 2024 | 10.20 | 10.20 | 9.90 | 9.90 | 9.81 | 569,800 |
| 19 Feb 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.21 | 60,800 |
| 16 Feb 2024 | 10.20 | 10.30 | 10.10 | 10.10 | 10.01 | 102,400 |
| 15 Feb 2024 | 10.40 | 10.40 | 10.10 | 10.30 | 10.21 | 136,500 |
| 14 Feb 2024 | 10.40 | 10.40 | 10.10 | 10.30 | 10.21 | 73,500 |
| 13 Feb 2024 | 10.40 | 10.50 | 10.30 | 10.50 | 10.40 | 97,400 |
| 12 Feb 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.30 | 30,400 |
| 09 Feb 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 10.40 | 128,800 |
| 08 Feb 2024 | 10.40 | 10.70 | 10.40 | 10.50 | 10.40 | 108,000 |
| 07 Feb 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.30 | 103,400 |
| 06 Feb 2024 | 10.40 | 10.50 | 10.30 | 10.50 | 10.40 | 15,600 |
| 05 Feb 2024 | 10.40 | 10.50 | 10.30 | 10.40 | 10.30 | 24,200 |
| 02 Feb 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.30 | 16,200 |
| 01 Feb 2024 | 10.20 | 10.40 | 10.20 | 10.30 | 10.21 | 16,300 |
| 31 Jan 2024 | 10.50 | 10.50 | 10.20 | 10.30 | 10.21 | 32,000 |
| 30 Jan 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.40 | 42,700 |
| 29 Jan 2024 | 10.30 | 10.50 | 10.30 | 10.30 | 10.21 | 69,400 |
| 26 Jan 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.30 | 40,600 |
| 25 Jan 2024 | 10.30 | 10.70 | 10.20 | 10.40 | 10.30 | 134,200 |
| 24 Jan 2024 | 10.50 | 10.60 | 10.20 | 10.50 | 10.40 | 318,000 |
| 23 Jan 2024 | 10.70 | 11.00 | 10.50 | 10.60 | 10.50 | 129,500 |
| 22 Jan 2024 | 10.70 | 11.00 | 10.60 | 10.80 | 10.70 | 72,000 |
| 19 Jan 2024 | 10.80 | 10.90 | 10.70 | 10.80 | 10.70 | 29,000 |
| 18 Jan 2024 | 10.70 | 10.80 | 10.50 | 10.80 | 10.70 | 106,000 |
| 17 Jan 2024 | 10.90 | 11.00 | 10.70 | 10.70 | 10.60 | 181,400 |
| 16 Jan 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 10.80 | 105,200 |
| 15 Jan 2024 | 11.20 | 11.20 | 10.90 | 11.10 | 11.00 | 2,380,200 |
| 12 Jan 2024 | 11.00 | 11.20 | 10.90 | 11.20 | 11.10 | 114,000 |
| 11 Jan 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.80 | 44,100 |
| 10 Jan 2024 | 11.10 | 11.20 | 10.90 | 11.00 | 10.90 | 73,200 |
| 09 Jan 2024 | 11.20 | 11.20 | 10.90 | 11.00 | 10.90 | 102,300 |
| 08 Jan 2024 | 11.20 | 11.20 | 11.00 | 11.10 | 11.00 | 82,800 |
| 05 Jan 2024 | 11.40 | 11.40 | 11.10 | 11.20 | 11.10 | 105,800 |
| 04 Jan 2024 | 11.40 | 11.40 | 11.10 | 11.30 | 11.20 | 139,500 |
| 03 Jan 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.10 | 123,800 |
| 28 Dec 2023 | 11.00 | 11.00 | 10.90 | 11.00 | 10.90 | 76,600 |
| 27 Dec 2023 | 10.90 | 11.10 | 10.80 | 10.90 | 10.80 | 188,300 |
| 26 Dec 2023 | 11.00 | 11.00 | 10.80 | 10.80 | 10.70 | 50,500 |
| 25 Dec 2023 | 10.80 | 11.10 | 10.70 | 11.00 | 10.90 | 156,100 |
| 22 Dec 2023 | 10.90 | 11.10 | 10.90 | 11.00 | 10.90 | 123,900 |
| 21 Dec 2023 | 10.90 | 11.00 | 10.90 | 10.90 | 10.80 | 34,200 |
| 20 Dec 2023 | 11.00 | 11.00 | 10.80 | 10.90 | 10.80 | 71,900 |
| 19 Dec 2023 | 10.70 | 11.10 | 10.60 | 11.00 | 10.90 | 195,700 |
| 18 Dec 2023 | 10.80 | 10.80 | 10.60 | 10.70 | 10.60 | 20,200 |
| 15 Dec 2023 | 10.70 | 10.90 | 10.70 | 10.70 | 10.60 | 67,300 |
| 14 Dec 2023 | 10.70 | 10.70 | 10.60 | 10.60 | 10.50 | 74,800 |
| 13 Dec 2023 | 11.00 | 11.00 | 10.50 | 10.60 | 10.50 | 507,700 |
| 12 Dec 2023 | 11.20 | 11.20 | 10.90 | 11.00 | 10.90 | 107,400 |
| 08 Dec 2023 | 11.10 | 11.30 | 11.00 | 11.20 | 11.10 | 140,800 |
| 07 Dec 2023 | 11.20 | 11.20 | 10.80 | 11.00 | 10.90 | 204,600 |
| 06 Dec 2023 | 11.60 | 11.60 | 11.10 | 11.20 | 11.10 | 240,700 |
| 04 Dec 2023 | 11.20 | 11.70 | 11.10 | 11.40 | 11.30 | 600,400 |
| 01 Dec 2023 | 11.10 | 11.10 | 10.90 | 11.00 | 10.90 | 33,200 |
| 30 Nov 2023 | 11.10 | 11.20 | 11.00 | 11.00 | 10.90 | 60,000 |
| 29 Nov 2023 | 11.10 | 11.20 | 11.00 | 11.10 | 11.00 | 154,900 |
| 28 Nov 2023 | 11.00 | 11.20 | 10.90 | 11.00 | 10.90 | 57,500 |
| 27 Nov 2023 | 11.00 | 11.00 | 10.80 | 11.00 | 10.90 | 55,300 |
| 24 Nov 2023 | 11.10 | 11.20 | 10.90 | 11.00 | 10.90 | 113,900 |
| *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.