Workpoint Entertainment PCL (BKK:WORK)
Thailand · Delayed Price · Currency is THB 3.020
+0.020 (0.67%)
Nov 9, 2026, 3:53 PM ICT
BKK:WORK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | 112,500 |
| Nov 6, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -1.96% | 207,579 |
| Nov 5, 2026 | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | - | 97,095 |
| Nov 4, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.29% | 111,767 |
| Nov 3, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 25,439 |
| Nov 2, 2026 | 3.10 | 3.18 | 3.08 | 3.10 | 3.10 | - | 122,004 |
| Oct 30, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 221,616 |
| Oct 29, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 238,541 |
| Oct 28, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 118,200 |
| Oct 27, 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | -1.84% | 338,561 |
| Oct 26, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 98,622 |
| Oct 22, 2026 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 70,300 |
| Oct 21, 2026 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -1.20% | 116,641 |
| Oct 20, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | -1.18% | 81,321 |
| Oct 19, 2026 | 3.34 | 3.38 | 3.28 | 3.38 | 3.38 | 1.20% | 138,076 |
| Oct 15, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 12,700 |
| Oct 14, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 22,161 |
| Oct 12, 2026 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 7,335 |
| Oct 9, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 3,300 |
| Oct 8, 2026 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | 43,000 |
| Oct 7, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 60,900 |
| Oct 6, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.59% | 46,400 |
| Oct 5, 2026 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 69,201 |
| Oct 2, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | - | 38,900 |
| Oct 1, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 7,606 |
| Sep 30, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | - | 136,910 |
| Sep 29, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | -0.59% | 143,300 |
| Sep 28, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | - | 21,900 |
| Sep 25, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | - | 245,876 |
| Sep 24, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 65,501 |
| Sep 23, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 60,403 |
| Sep 22, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 79,811 |
| Sep 21, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 51,100 |
| Sep 18, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 23,500 |
| Sep 17, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 88,009 |
| Sep 16, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 35,506 |
| Sep 15, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 24,100 |
| Sep 14, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 0.58% | 24,500 |
| Sep 11, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 26,011 |
| Sep 10, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -0.57% | 117,100 |
| Sep 9, 2026 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | - | 21,108 |
| Sep 8, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 0.58% | 18,244 |
| Sep 7, 2026 | 3.46 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 168,108 |
| Sep 4, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | - | 49,741 |
| Sep 3, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | - | 49,291 |
| Sep 2, 2026 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 17,522 |
| Sep 1, 2026 | 3.48 | 3.50 | 3.42 | 3.46 | 3.46 | -0.57% | 86,813 |
| Aug 31, 2026 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 78,908 |
| Aug 28, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 15,942 |
| Aug 27, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | - | 9,214 |