Workpoint Entertainment PCL (BKK:WORK)
Thailand
· Delayed Price · Currency is THB 3.660
+0.040 (1.10%)
At close: Mar 9, 2026
BKK:WORK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 12, 2025 | 3.72 | 3.94 | 3.72 | 3.78 | 3.78 | 1.61% | 102,800 |
| Dec 11, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -1.59% | 35,525 |
| Dec 9, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | - | 28,717 |
| Dec 8, 2025 | 3.78 | 3.84 | 3.74 | 3.78 | 3.78 | - | 172,320 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.72 | 3.78 | 3.78 | -1.56% | 135,929 |
| Dec 3, 2025 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | -0.52% | 82,016 |
| Dec 2, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 5,800 |
| Dec 1, 2025 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 44,500 |
| Nov 28, 2025 | 3.84 | 3.86 | 3.78 | 3.80 | 3.80 | - | 33,810 |
| Nov 27, 2025 | 3.82 | 3.86 | 3.78 | 3.80 | 3.80 | 1.06% | 135,700 |
| Nov 26, 2025 | 3.96 | 3.98 | 3.76 | 3.76 | 3.76 | -5.05% | 506,462 |
| Nov 25, 2025 | 3.98 | 4.00 | 3.92 | 3.96 | 3.96 | -0.50% | 108,611 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -1.00% | 151,804 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 19,750 |
| Nov 20, 2025 | 4.00 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 30,011 |
| Nov 19, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 75,615 |
| Nov 18, 2025 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | -1.49% | 36,615 |
| Nov 17, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -0.49% | 18,711 |
| Nov 14, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.00% | 27,220 |
| Nov 13, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | -0.99% | 14,951 |
| Nov 12, 2025 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | - | 172,413 |
| Nov 11, 2025 | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | -0.98% | 32,745 |
| Nov 10, 2025 | 4.08 | 4.12 | 4.06 | 4.10 | 4.10 | - | 29,951 |
| Nov 7, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 32,001 |
| Nov 6, 2025 | 4.00 | 4.22 | 4.00 | 4.02 | 4.02 | 0.50% | 56,500 |
| Nov 5, 2025 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -1.96% | 59,007 |
| Nov 4, 2025 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -0.49% | 167,327 |
| Nov 3, 2025 | 4.06 | 4.14 | 4.06 | 4.10 | 4.10 | -0.49% | 31,200 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -0.96% | 69,527 |
| Oct 30, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 53,301 |
| Oct 29, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 45,914 |
| Oct 28, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 169,404 |
| Oct 27, 2025 | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | -0.48% | 84,706 |
| Oct 24, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | - | 39,026 |
| Oct 22, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 28,736 |
| Oct 21, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | - | 3,302 |
| Oct 20, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 13,523 |
| Oct 17, 2025 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 52,900 |
| Oct 16, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | - | 78,912 |
| Oct 15, 2025 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | -0.47% | 69,589 |
| Oct 14, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | -0.47% | 107,021 |
| Oct 10, 2025 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | - | 21,298 |
| Oct 9, 2025 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | 0.47% | 317,321 |