Workpoint Entertainment PCL (BKK:WORK)
Thailand · Delayed Price · Currency is THB 3.520
+0.020 (0.57%)
Jul 17, 2026, 4:39 PM ICT
BKK:WORK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 32,140 |
| Jul 16, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | -1.13% | 84,100 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | - | 34,176 |
| Jul 14, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 1,404 |
| Jul 13, 2026 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | 0.57% | 81,128 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 4,701 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 31,500 |
| Jul 8, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 23,276 |
| Jul 7, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | -0.57% | 32,503 |
| Jul 6, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 153,244 |
| Jul 3, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 141,230 |
| Jul 2, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 222,856 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 48,050 |
| Jun 30, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 25,201 |
| Jun 29, 2026 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 37,283 |
| Jun 26, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | - | 120,783 |
| Jun 25, 2026 | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | 0.58% | 69,183 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | - | 54,781 |
| Jun 23, 2026 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | 0.59% | 59,988 |
| Jun 22, 2026 | 3.48 | 3.48 | 3.34 | 3.40 | 3.40 | -2.30% | 93,817 |
| Jun 19, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | - | 21,804 |
| Jun 18, 2026 | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 93,201 |
| Jun 17, 2026 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 141,100 |
| Jun 16, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 1,904 |
| Jun 15, 2026 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | - | 33,053 |
| Jun 12, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 49,141 |
| Jun 11, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 12,000 |
| Jun 10, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 78,706 |
| Jun 9, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | - | 363,512 |
| Jun 8, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 318,505 |
| Jun 5, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 118,294 |
| Jun 4, 2026 | 3.54 | 3.66 | 3.52 | 3.56 | 3.56 | 1.14% | 1,413,774 |
| Jun 2, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 170,305 |
| May 29, 2026 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | - | 216,775 |
| May 28, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 58,305 |
| May 27, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 41,601 |
| May 26, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 10,528 |
| May 25, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 297,117 |
| May 22, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 36,603 |
| 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 |