Workpoint Entertainment PCL (BKK:WORK)
Thailand · Delayed Price · Currency is THB 3.500
+0.060 (1.74%)
At close: Mar 20, 2026
BKK:WORK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | 1.74% | 49,605 |
| Mar 19, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.82% | 58,650 |
| Mar 18, 2026 | 3.58 | 3.58 | 3.48 | 3.54 | 3.54 | -0.56% | 68,965 |
| Mar 17, 2026 | 3.58 | 3.58 | 3.52 | 3.56 | 3.56 | 1.71% | 28,551 |
| Mar 16, 2026 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -2.78% | 197,943 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -1.10% | 32,419 |
| Mar 12, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 2.25% | 18,081 |
| Mar 11, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -2.73% | 38,621 |
| Mar 10, 2026 | 3.60 | 3.78 | 3.52 | 3.66 | 3.66 | - | 143,340 |
| Mar 9, 2026 | 3.62 | 3.66 | 3.52 | 3.66 | 3.66 | 1.10% | 46,299 |
| Mar 6, 2026 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -1.09% | 15,050 |
| Mar 5, 2026 | 3.66 | 3.68 | 3.56 | 3.66 | 3.66 | 2.23% | 16,628 |
| Mar 4, 2026 | 3.56 | 3.60 | 3.48 | 3.58 | 3.58 | -2.72% | 380,181 |
| Mar 2, 2026 | 3.78 | 3.80 | 3.68 | 3.68 | 3.68 | -6.12% | 177,393 |
| Feb 27, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | -1.01% | 73,551 |
| Feb 26, 2026 | 3.92 | 3.98 | 3.88 | 3.96 | 3.96 | 2.06% | 90,670 |
| 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 |