Workpoint Entertainment PCL (BKK:WORK)
Thailand · Delayed Price · Currency is THB 3.960
+0.080 (2.06%)
Feb 26, 2026, 4:36 PM ICT
BKK:WORK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.88 | 3.98 | 3.88 | 3.88 | 3.88 | -0.51% | 170,504 |
| Feb 24, 2026 | 3.80 | 4.04 | 3.78 | 3.90 | 3.90 | 2.09% | 747,326 |
| Feb 23, 2026 | 3.88 | 3.90 | 3.80 | 3.82 | 3.82 | -4.98% | 682,579 |
| Feb 20, 2026 | 3.98 | 4.08 | 3.94 | 4.02 | 4.02 | 2.03% | 820,429 |
| Feb 19, 2026 | 3.78 | 4.00 | 3.78 | 3.94 | 3.94 | 4.23% | 1,819,860 |
| Feb 18, 2026 | 3.64 | 3.86 | 3.64 | 3.78 | 3.78 | 3.85% | 2,438,266 |
| Feb 17, 2026 | 3.60 | 3.66 | 3.56 | 3.64 | 3.64 | 1.11% | 175,070 |
| Feb 16, 2026 | 3.62 | 3.62 | 3.52 | 3.60 | 3.60 | -0.55% | 379,802 |
| Feb 13, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | - | 239,013 |
| Feb 12, 2026 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -0.55% | 742,035 |
| Feb 11, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 152,856 |
| Feb 10, 2026 | 3.74 | 3.76 | 3.58 | 3.66 | 3.66 | -1.08% | 223,974 |
| Feb 9, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | - | 128,347 |
| Feb 6, 2026 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | 0.54% | 53,710 |
| Feb 5, 2026 | 3.66 | 3.80 | 3.64 | 3.68 | 3.68 | - | 289,330 |
| Feb 4, 2026 | 3.60 | 3.70 | 3.56 | 3.68 | 3.68 | - | 126,501 |
| Feb 3, 2026 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | 2.22% | 143,572 |
| Feb 2, 2026 | 3.60 | 3.70 | 3.58 | 3.60 | 3.60 | -1.64% | 122,966 |
| Jan 30, 2026 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | 0.55% | 68,206 |
| Jan 29, 2026 | 3.66 | 3.68 | 3.58 | 3.64 | 3.64 | -1.09% | 65,311 |
| Jan 28, 2026 | 3.66 | 3.68 | 3.58 | 3.68 | 3.68 | 1.10% | 32,448 |
| Jan 27, 2026 | 3.50 | 3.66 | 3.50 | 3.64 | 3.64 | -1.09% | 248,532 |
| Jan 26, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | 1.10% | 48,469 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 24,641 |
| Jan 22, 2026 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | -1.08% | 65,583 |
| Jan 21, 2026 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 110,832 |
| Jan 20, 2026 | 3.58 | 3.70 | 3.52 | 3.64 | 3.64 | 1.68% | 84,948 |
| Jan 19, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | - | 49,332 |
| Jan 16, 2026 | 3.56 | 3.58 | 3.50 | 3.58 | 3.58 | -0.56% | 125,312 |
| Jan 15, 2026 | 3.60 | 3.62 | 3.54 | 3.60 | 3.60 | - | 54,302 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.54 | 3.60 | 3.60 | - | 110,661 |
| Jan 13, 2026 | 3.64 | 3.66 | 3.56 | 3.60 | 3.60 | - | 491,655 |
| Jan 12, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 192,640 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 155,959 |
| Jan 8, 2026 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | - | 65,321 |
| Jan 7, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | 51,533 |
| Jan 6, 2026 | 3.64 | 3.74 | 3.64 | 3.70 | 3.70 | 1.65% | 142,751 |
| Jan 5, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | - | 69,714 |
| Dec 30, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 47,227 |
| Dec 29, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | - | 69,122 |
| Dec 26, 2025 | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 116,300 |
| Dec 25, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 93,161 |
| Dec 24, 2025 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 55,808 |
| Dec 23, 2025 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | 0.54% | 51,500 |
| Dec 22, 2025 | 3.76 | 3.76 | 3.68 | 3.72 | 3.72 | -0.53% | 64,600 |
| Dec 19, 2025 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 45,401 |
| Dec 18, 2025 | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 86,382 |
| Dec 17, 2025 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 98,312 |
| Dec 16, 2025 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 27,616 |
| Dec 15, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | - | 38,024 |