Workpoint Entertainment PCL (BKK:WORK)
Thailand · Delayed Price · Currency is THB 3.540
0.00 (0.00%)
May 21, 2026, 4:37 PM ICT
BKK:WORK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 153,550 |
| May 20, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 20,374 |
| May 19, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 52,550 |
| May 18, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 1.14% | 66,472 |
| May 15, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | 133,988 |
| May 14, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 52,600 |
| May 13, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 40,989 |
| May 12, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.69% | 14,586 |
| May 11, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 11,521 |
| May 8, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 140,115 |
| May 7, 2026 | 3.52 | 3.56 | 3.48 | 3.54 | 3.54 | 0.57% | 30,080 |
| May 6, 2026 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | - | 88,259 |
| May 5, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 11,591 |
| Apr 30, 2026 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | - | 22,428 |
| Apr 29, 2026 | 3.48 | 3.58 | 3.48 | 3.50 | 3.50 | - | 4,321 |
| Apr 28, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -1.69% | 60,433 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 41,400 |
| Apr 24, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 145,834 |
| Apr 23, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 238,431 |
| Apr 22, 2026 | 3.54 | 3.60 | 3.50 | 3.56 | 3.56 | 1.14% | 204,818 |
| Apr 21, 2026 | 3.50 | 3.58 | 3.46 | 3.52 | 3.52 | 1.73% | 186,126 |
| Apr 20, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 51,017 |
| Apr 17, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 340,021 |
| Apr 16, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | - | 150,816 |
| Apr 10, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 197,430 |
| Apr 9, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 69,021 |
| Apr 8, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | - | 49,754 |
| Apr 7, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | - | 109,379 |
| Apr 3, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | - | 75,601 |
| Apr 2, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 45,758 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 150,900 |
| Mar 31, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 40,402 |
| Mar 30, 2026 | 3.48 | 3.50 | 3.42 | 3.48 | 3.48 | - | 15,729 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 120,991 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | 21,022 |
| Mar 25, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | - | 59,921 |
| Mar 24, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 12,602 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 70,199 |
| 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 |