Eastern Water Resources Development and Management Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.560	2.640	2.560	2.600	2.569	346,164
2024-07-25	2.580	2.600	2.560	2.560	2.530	363,606
2024-07-24	2.600	2.620	2.580	2.580	2.550	323,616
2024-07-23	2.680	2.680	2.600	2.620	2.589	513,933
2024-07-19	2.700	2.720	2.660	2.700	2.668	188,858
2024-07-18	2.740	2.780	2.660	2.700	2.668	533,354
2024-07-17	2.780	2.780	2.720	2.740	2.708	949,455
2024-07-16	2.800	2.800	2.760	2.800	2.767	468,200
2024-07-15	2.800	2.820	2.780	2.800	2.767	383,860
2024-07-12	2.800	2.820	2.780	2.780	2.747	706,528
2024-07-11	2.820	2.820	2.780	2.820	2.787	533,919
2024-07-10	2.800	2.820	2.780	2.820	2.787	421,023
2024-07-09	2.800	2.820	2.800	2.800	2.767	466,081
2024-07-08	2.780	2.820	2.780	2.800	2.767	342,619
2024-07-05	2.780	2.820	2.780	2.780	2.747	473,615
2024-07-04	2.800	2.840	2.780	2.780	2.747	651,230
2024-07-03	2.780	2.800	2.760	2.800	2.767	199,207
2024-07-02	2.780	2.820	2.760	2.800	2.767	297,072
2024-07-01	2.840	2.840	2.760	2.800	2.767	482,877
2024-06-28	2.840	2.840	2.780	2.800	2.767	473,784
2024-06-27	2.840	2.900	2.820	2.820	2.787	229,241
2024-06-26	2.820	2.860	2.820	2.840	2.806	342,204
2024-06-25	2.820	2.860	2.820	2.820	2.787	482,770
2024-06-24	2.800	2.860	2.760	2.820	2.787	358,265
2024-06-21	2.620	2.780	2.600	2.760	2.727	288,215
2024-06-20	2.640	2.640	2.600	2.640	2.609	908,414
2024-06-19	2.760	2.780	2.660	2.660	2.629	1,184,898
2024-06-18	2.800	2.820	2.780	2.800	2.767	2,046,568
2024-06-17	2.820	2.840	2.780	2.800	2.767	930,759
2024-06-14	2.860	2.900	2.800	2.860	2.826	666,156
2024-06-13	2.880	2.940	2.840	2.880	2.846	609,855
2024-06-12	2.900	2.920	2.880	2.880	2.846	647,903
2024-06-11	2.940	2.960	2.880	2.920	2.885	675,355
2024-06-10	3.000	3.000	2.880	2.960	2.925	1,150,112
2024-06-07	2.980	3.020	2.980	3.000	2.965	735,087
2024-06-06	3.080	3.080	2.980	2.980	2.945	1,206,880
2024-06-05	3.100	3.120	3.060	3.080	3.044	878,941
2024-06-04	3.160	3.180	3.100	3.100	3.063	854,833
2024-05-31	3.180	3.220	3.160	3.160	3.123	599,979
2024-05-30	3.220	3.220	3.180	3.180	3.142	1,010,721
2024-05-29	3.260	3.260	3.160	3.220	3.182	602,924
2024-05-28	3.220	3.240	3.180	3.240	3.202	758,894
2024-05-27	3.320	3.320	3.200	3.220	3.182	1,110,487
2024-05-24	3.280	3.320	3.260	3.300	3.261	1,539,658
2024-05-23	3.340	3.360	3.280	3.340	3.301	1,435,811
2024-05-21	3.440	3.440	3.340	3.360	3.320	1,445,537
2024-05-20	3.460	3.480	3.400	3.420	3.380	946,141
2024-05-17	3.460	3.480	3.440	3.480	3.439	858,571
2024-05-16	3.440	3.480	3.440	3.460	3.419	218,918
2024-05-15	3.480	3.500	3.440	3.440	3.399	830,686
2024-05-14	3.480	3.480	3.440	3.480	3.439	1,408,357
2024-05-13	3.440	3.480	3.420	3.480	3.439	257,736
2024-05-10	3.480	3.480	3.420	3.460	3.419	810,403
2024-05-09	3.500	3.500	3.460	3.480	3.439	388,711
2024-05-08	3.480	3.500	3.460	3.500	3.459	292,256
2024-05-07	3.500	3.520	3.480	3.500	3.409	496,520
2024-05-03	3.520	3.520	3.480	3.500	3.409	225,640
2024-05-02	3.560	3.560	3.480	3.500	3.409	655,581
2024-04-30	3.520	3.520	3.480	3.500	3.409	298,884
2024-04-29	3.480	3.520	3.480	3.500	3.409	278,073

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0100 THB
2025-05-02	0.0100 THB
2024-09-11	0.0100 THB
2024-05-08	0.0500 THB
2023-09-13	0.0500 THB
2023-04-26	0.0900 THB
2022-09-09	0.1200 THB
2022-05-09	0.2400 THB
2021-09-10	0.1800 THB
2021-05-05	0.2400 THB
2020-09-02	0.1600 THB
2020-04-14	0.2600 THB
2019-08-27	0.2100 THB
2019-04-30	0.2700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.