Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Wice Logistics Public Company Limited (WICE.BK)

Compare
2.6200
-0.1400
(-5.07%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.68002.72002.60002.62002.6200397,000
Apr 3, 20252.66002.76002.60002.76002.7600368,400
Apr 2, 20252.70002.72002.68002.70002.7000196,800
Apr 1, 20252.78002.78002.68002.68002.6800759,600
Mar 31, 20252.66002.78002.66002.68002.6800655,400
Mar 28, 20252.78002.78002.70002.72002.7200211,600
Mar 27, 20252.76002.78002.74002.76002.7600232,400
Mar 26, 20252.76002.78002.74002.78002.780098,000
Mar 25, 20252.84002.84002.76002.80002.8000178,600
Mar 24, 20252.78002.80002.76002.80002.8000106,200
Mar 21, 20252.78002.82002.76002.78002.7800107,800
Mar 20, 20252.78002.84002.76002.78002.7800316,200
Mar 19, 20252.78002.84002.76002.78002.7800646,000
Mar 18, 20252.72002.82002.72002.78002.7800510,800
Mar 17, 20252.82002.84002.76002.82002.8200522,300
Mar 14, 20252.78002.80002.74002.78002.7800506,500
Mar 13, 20252.74002.78002.72002.74002.7400335,700
Mar 12, 20252.76002.76002.70002.74002.7400353,400
Mar 11, 20252.62002.74002.62002.74002.7400288,400
Mar 10, 2025 0.1400 Dividend
Mar 10, 20252.72002.74002.70002.70002.7000663,800
Mar 7, 20252.84002.88002.80002.88002.74001,244,800
Mar 6, 20252.86002.86002.76002.82002.68291,299,800
Mar 5, 20252.76002.84002.74002.82002.6829829,800
Mar 4, 20252.78002.80002.76002.76002.6258599,400
Mar 3, 20252.80002.82002.78002.78002.6449904,600
Feb 28, 20252.84002.86002.80002.80002.6639639,900
Feb 27, 20253.00003.00002.86002.90002.7590820,400
Feb 26, 20253.00003.00002.94002.96002.8161515,900
Feb 25, 20253.00003.02002.92003.00002.85421,715,400
Feb 24, 20253.28003.28003.10003.14002.9874547,600
Feb 21, 20253.26003.28003.24003.26003.1015272,500
Feb 20, 20253.30003.36003.24003.26003.1015346,800
Feb 19, 20253.28003.34003.26003.30003.1396484,400
Feb 18, 20253.26003.30003.24003.24003.0825234,700
Feb 17, 20253.30003.30003.24003.28003.1206206,700
Feb 14, 20253.32003.36003.26003.34003.1776124,500
Feb 13, 20253.32003.36003.30003.34003.1776106,200
Feb 11, 20253.30003.30003.24003.30003.1396110,900
Feb 10, 20253.32003.34003.26003.30003.1396100,800
Feb 7, 20253.30003.36003.10003.32003.1586854,800
Feb 6, 20253.40003.42003.30003.30003.1396398,200
Feb 5, 20253.50003.52003.40003.44003.2728365,600
Feb 4, 20253.54003.54003.50003.50003.3299281,500
Feb 3, 20253.50003.54003.50003.52003.3489594,400
Jan 31, 20253.52003.58003.52003.56003.3869152,000
Jan 30, 20253.64003.64003.54003.56003.3869177,600
Jan 29, 20253.64003.66003.62003.64003.4631198,900
Jan 28, 20253.70003.72003.62003.62003.4440118,100
Jan 27, 20253.62003.72003.62003.70003.5201500,400
Jan 24, 20253.52003.96003.52003.66003.48212,590,500
Jan 23, 20253.52003.54003.50003.50003.3299157,700
Jan 22, 20253.50003.54003.50003.54003.3679187,800
Jan 21, 20253.50003.54003.44003.54003.3679196,500
Jan 20, 20253.50003.52003.46003.46003.2918395,900
Jan 17, 20253.52003.56003.52003.52003.3489132,400
Jan 16, 20253.58003.58003.54003.58003.4060151,900
Jan 15, 20253.52003.56003.48003.54003.3679473,400
Jan 14, 20253.58003.60003.52003.52003.3489693,000
Jan 13, 20253.54003.58003.50003.58003.4060786,900
Jan 10, 20253.72003.74003.52003.54003.36791,095,200
Jan 9, 20253.88003.88003.72003.74003.5582552,000
Jan 8, 20253.88003.88003.80003.84003.6533180,000
Jan 7, 20253.94003.94003.84003.86003.6724221,000
Jan 6, 20253.90003.94003.82003.90003.7104254,300
Jan 3, 20253.80003.90003.80003.90003.7104321,800
Jan 2, 20253.84003.84003.78003.80003.6153250,400
Dec 30, 20243.80003.88003.80003.82003.6343148,400
Dec 27, 20243.92003.94003.88003.90003.7104164,800
Dec 26, 20244.00004.00003.90003.92003.7294582,800
Dec 25, 20243.98003.98003.92003.96003.7675566,000
Dec 24, 20243.78003.98003.78003.96003.7675358,800
Dec 23, 20243.80003.82003.70003.78003.5963773,800
Dec 20, 20243.98003.98003.82003.82003.6343773,000
Dec 19, 20243.94004.04003.92004.00003.8056205,600
Dec 18, 20244.02004.04004.00004.04003.8436533,900
Dec 17, 20244.04004.08004.00004.00003.8056809,500
Dec 16, 20244.12004.12004.02004.06003.8626902,200
Dec 13, 20244.24004.24004.10004.12003.9197847,600
Dec 12, 20244.38004.40004.24004.24004.03391,033,900
Dec 11, 20244.42004.44004.40004.40004.1861744,500
Dec 9, 20244.58004.58004.42004.42004.2051888,600
Dec 6, 20244.60004.66004.54004.58004.3574792,800
Dec 4, 20244.62004.64004.60004.62004.3954460,200
Dec 3, 20244.60004.68004.58004.58004.35741,264,800
Dec 2, 20244.68004.72004.58004.60004.3764848,700
Nov 29, 20244.58004.68004.54004.68004.4525641,100
Nov 28, 20244.78004.78004.58004.60004.37641,248,500
Nov 27, 20244.92004.94004.80004.80004.5667489,000
Nov 26, 20244.92004.96004.90004.92004.6808739,500
Nov 25, 20245.05005.15005.00005.00004.7569473,900
Nov 22, 20245.10005.10005.05005.05004.8045237,600
Nov 21, 20245.05005.10005.00005.10004.8521272,400
Nov 20, 20245.10005.10005.00005.10004.8521503,400
Nov 19, 20245.05005.15005.05005.10004.8521320,600
Nov 18, 20245.15005.15005.05005.05004.8045463,900
Nov 15, 20245.15005.15005.05005.10004.8521407,300
Nov 14, 20245.30005.30005.10005.15004.89971,022,900
Nov 13, 20245.45005.45005.35005.40005.1375242,300
Nov 12, 20245.50005.50005.40005.45005.1851339,400
Nov 11, 20245.70005.70005.40005.40005.1375676,900
Nov 8, 20245.45005.70005.40005.55005.28021,206,900
Nov 7, 20245.35005.50005.30005.45005.1851604,900
Nov 6, 20245.55005.60005.20005.20004.94722,321,900
Nov 5, 20245.75005.75005.55005.60005.3278898,600
Nov 4, 20245.90005.95005.70005.70005.4229581,200
Nov 1, 20246.00006.00005.90005.90005.6132179,200
Oct 31, 20245.95006.00005.90006.00005.7083300,300
Oct 30, 20245.90006.05005.85005.95005.6608509,400
Oct 29, 20246.00006.00005.85005.90005.6132260,800
Oct 28, 20245.80005.95005.80005.95005.6608210,300
Oct 25, 20246.00006.00005.75005.75005.4705460,400
Oct 24, 20245.95006.00005.90005.90005.6132250,400
Oct 22, 20246.00006.00006.00006.00005.7083-
Oct 21, 20246.05006.10006.00006.00005.7083263,400
Oct 18, 20246.10006.20006.00006.10005.8035446,300
Oct 17, 20246.25006.25006.05006.10005.8035549,700
Oct 16, 20246.20006.20006.20006.20005.8986-
Oct 15, 20246.40006.45006.15006.20005.8986714,000
Oct 11, 20246.60006.65006.45006.45006.1365685,300
Oct 10, 20246.50006.65006.40006.60006.27921,875,000
Oct 9, 20246.40006.45006.15006.30005.99381,034,500
Oct 8, 20246.35006.50006.35006.50006.1840297,200
Oct 7, 20246.35006.40006.30006.40006.0889175,800
Oct 4, 20246.30006.35006.20006.35006.0413502,300
Oct 3, 20246.65006.65006.30006.30005.9938932,400
Oct 2, 20246.70006.70006.55006.65006.3267993,900
Oct 1, 20246.45006.80006.45006.75006.42191,859,200
Sep 30, 20246.40006.55006.40006.45006.1365648,500
Sep 27, 20246.50006.50006.50006.50006.1840-
Sep 26, 20246.65006.65006.45006.50006.1840972,500
Sep 25, 20246.85006.90006.65006.65006.32671,789,800
Sep 24, 20246.75006.95006.70006.80006.46943,225,000
Sep 23, 20246.85006.85006.55006.65006.32671,602,900
Sep 20, 20246.25006.25006.25006.25005.9462-
Sep 19, 20246.15006.30006.10006.25005.9462892,400
Sep 18, 20246.25006.25006.05006.10005.8035541,600
Sep 17, 20246.45006.45006.05006.20005.89862,035,500
Sep 16, 20246.15006.30006.10006.30005.99381,472,400
Sep 13, 20246.05006.15006.05006.10005.80351,642,700
Sep 12, 20245.75006.00005.75006.00005.70832,175,800
Sep 11, 20245.80005.80005.65005.70005.4229913,400
Sep 10, 20245.90005.95005.75005.75005.47051,694,300
Sep 9, 20245.85005.85005.85005.85005.5656-
Sep 6, 20245.80005.90005.80005.85005.5656818,200
Sep 5, 20245.90005.90005.75005.80005.51812,161,200
Sep 4, 20245.90006.00005.85005.90005.6132765,300
Sep 3, 20245.90006.05005.85005.90005.61321,529,100
Sep 2, 20245.80005.90005.70005.80005.51811,661,200
Aug 30, 20245.60005.80005.60005.75005.47052,619,000
Aug 29, 20245.55005.65005.55005.55005.2802390,000
Aug 28, 20245.60005.60005.50005.55005.2802369,600
Aug 27, 20245.60005.65005.50005.55005.2802492,400
Aug 26, 20245.45005.65005.45005.65005.3753526,600
Aug 23, 20245.70005.70005.45005.45005.18511,134,500
Aug 22, 20245.70005.75005.60005.60005.3278643,400
Aug 21, 20245.90005.90005.60005.60005.32781,065,600
Aug 20, 20245.80005.95005.75005.75005.47051,242,000
Aug 19, 20245.55005.55005.55005.55005.2802-
Aug 16, 20245.70005.70005.45005.55005.28021,314,100
Aug 15, 20245.45005.60005.45005.60005.32781,828,000
Aug 14, 20245.45005.65005.30005.40005.13753,194,800
Aug 13, 20245.40005.45005.25005.35005.08991,560,300
Aug 9, 20245.45005.50005.20005.25004.99481,182,700
Aug 8, 20245.45005.45005.45005.45005.1851-
Aug 7, 20245.45005.60005.40005.45005.18511,289,100
Aug 6, 20245.80005.85005.30005.40005.13754,826,500
Aug 5, 20246.70006.75005.95005.95005.66085,154,800
Aug 2, 20246.70006.70006.70006.70006.3743-
Aug 1, 20246.55006.80006.55006.70006.37432,520,300
Jul 31, 20246.50006.65006.50006.55006.2316906,800
Jul 30, 20246.30006.30006.30006.30005.9938-
Jul 26, 20246.25006.30006.10006.30005.99381,301,800
Jul 25, 20246.50006.50006.10006.30005.99383,360,400
Jul 24, 20246.70006.75006.50006.55006.23162,148,800
Jul 23, 20246.50006.70006.50006.70006.37432,077,700
Jul 19, 20246.80006.80006.50006.50006.18403,851,600
Jul 18, 20247.00007.00006.85006.85006.51701,700,700
Jul 17, 20247.25007.35007.00007.00006.65973,296,200
Jul 16, 20246.90007.30006.90007.20006.85004,473,900
Jul 15, 20247.00007.00007.00007.00006.6597-
Jul 12, 20247.00007.00007.00007.00006.6597-
Jul 11, 20247.15007.15006.95007.00006.65971,489,100
Jul 10, 20247.15007.25007.05007.15006.80241,369,400
Jul 9, 20247.25007.30007.10007.15006.80241,985,200
Jul 8, 20247.45007.55007.20007.25006.89763,949,600
Jul 5, 20247.00007.35006.95007.30006.94514,776,200
Jul 4, 20247.10007.15006.90006.95006.61223,650,500
Jul 3, 20247.20007.30007.00007.10006.75493,538,500
Jul 2, 20246.85007.30006.85007.15006.80246,375,800
Jul 1, 20247.00007.20006.70006.85006.51706,294,500
Jun 28, 20246.55007.00006.40006.95006.61228,065,100
Jun 27, 20246.40006.65006.40006.55006.23163,055,400
Jun 26, 20246.50006.50006.50006.50006.1840-
Jun 25, 20246.35006.55006.20006.50006.18404,661,500
Jun 24, 20246.05006.05006.05006.05005.7559-
Jun 21, 20245.85006.10005.80006.05005.75591,610,100
Jun 20, 20245.90006.00005.90005.90005.6132631,400
Jun 19, 20245.90005.90005.90005.90005.6132-
Jun 18, 20245.90005.90005.90005.90005.6132-
Jun 17, 20245.90005.90005.90005.90005.6132-
Jun 14, 20246.05006.15005.85005.90005.61321,511,400
Jun 13, 20246.00006.10006.00006.05005.75591,844,200
Jun 12, 20246.40006.40005.80005.95005.66084,636,800
Jun 11, 20246.15006.35006.10006.35006.04131,883,800
Jun 10, 20246.25006.30006.10006.15005.85101,441,600
Jun 7, 20246.10006.30006.05006.25005.94622,595,100
Jun 6, 20246.35006.40006.20006.20005.89862,099,000
Jun 5, 20246.50006.50006.25006.30005.99383,085,700
Jun 4, 20246.60006.70006.45006.50006.18404,212,500
May 31, 20246.60006.60006.60006.60006.2792-
May 30, 20246.35006.65006.35006.60006.279210,783,300
May 29, 20246.30006.50006.20006.30005.99388,442,700
May 28, 20246.25006.35006.20006.30005.99384,021,500
May 27, 20246.10006.10006.10006.10005.8035-
May 24, 20246.10006.15006.00006.10005.80351,432,500
May 23, 20246.00006.20005.90006.05005.75593,480,200
May 21, 20246.00006.05005.60005.85005.56564,078,300
May 20, 20245.45005.45005.45005.45005.1851-
May 17, 20245.20005.45005.15005.45005.18512,274,600
May 16, 20245.15005.15005.15005.15004.8997-
May 15, 20245.20005.25005.10005.15004.8997437,700
May 14, 20245.15005.30005.15005.15004.8997244,600
May 13, 20245.20005.20005.10005.20004.9472350,900
May 10, 20245.20005.25005.15005.20004.9472216,500
May 9, 20245.20005.50005.20005.20004.94721,634,400
May 8, 20245.20005.25005.15005.20004.9472730,700
May 7, 20245.15005.15005.15005.15004.8997-
May 3, 20245.05005.15005.05005.15004.8997510,200
May 2, 20245.20005.20005.20005.20004.9472-
Apr 30, 20245.20005.20005.10005.20004.9472149,100
Apr 29, 20245.25005.25005.15005.20004.947281,800
Apr 26, 20245.25005.25005.10005.20004.9472269,800
Apr 25, 20245.25005.25005.15005.25004.9948188,800
Apr 24, 20245.25005.25005.25005.25004.9948-
Apr 23, 20245.15005.25005.15005.25004.9948138,300
Apr 22, 20245.10005.20005.00005.15004.8997629,000
Apr 19, 20245.50005.50005.50005.50005.2326-
Apr 18, 20245.50005.50005.50005.50005.2326-
Apr 17, 20245.50005.50005.50005.50005.2326-
Apr 11, 20245.45005.60005.45005.50005.2326223,400
Apr 10, 20245.45005.60005.45005.55005.2802496,800
Apr 9, 20245.45005.45005.45005.45005.1851-
Apr 5, 20245.40005.50005.40005.45005.1851189,500
Apr 4, 20245.55005.55005.55005.55005.2802-