Eastern Water Resources Development and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.480 | 3.480 | 3.440 | 3.480 | 3.390 | 143,211 |
| 2024-04-25 | 3.460 | 3.480 | 3.440 | 3.460 | 3.370 | 145,001 |
| 2024-04-24 | 3.480 | 3.480 | 3.440 | 3.460 | 3.370 | 213,320 |
| 2024-04-23 | 3.440 | 3.500 | 3.440 | 3.480 | 3.390 | 277,171 |
| 2024-04-22 | 3.420 | 3.480 | 3.420 | 3.440 | 3.351 | 375,972 |
| 2024-04-19 | 3.460 | 3.480 | 3.440 | 3.460 | 3.370 | 439,898 |
| 2024-04-18 | 3.480 | 3.500 | 3.460 | 3.460 | 3.370 | 450,458 |
| 2024-04-17 | 3.520 | 3.520 | 3.480 | 3.500 | 3.409 | 308,661 |
| 2024-04-11 | 3.520 | 3.540 | 3.500 | 3.540 | 3.448 | 370,534 |
| 2024-04-10 | 3.520 | 3.540 | 3.500 | 3.520 | 3.429 | 429,575 |
| 2024-04-09 | 3.480 | 3.520 | 3.480 | 3.520 | 3.429 | 437,536 |
| 2024-04-05 | 3.480 | 3.500 | 3.480 | 3.500 | 3.409 | 121,650 |
| 2024-04-04 | 3.560 | 3.560 | 3.480 | 3.500 | 3.409 | 151,848 |
| 2024-04-03 | 3.500 | 3.520 | 3.480 | 3.480 | 3.390 | 275,961 |
| 2024-04-02 | 3.520 | 3.540 | 3.460 | 3.520 | 3.429 | 452,209 |
| 2024-04-01 | 3.540 | 3.540 | 3.480 | 3.520 | 3.429 | 211,892 |
| 2024-03-29 | 3.520 | 3.540 | 3.500 | 3.500 | 3.409 | 243,659 |
| 2024-03-28 | 3.520 | 3.580 | 3.520 | 3.540 | 3.448 | 402,843 |
| 2024-03-27 | 3.500 | 3.540 | 3.500 | 3.500 | 3.409 | 90,412 |
| 2024-03-26 | 3.480 | 3.520 | 3.440 | 3.520 | 3.429 | 324,416 |
| 2024-03-25 | 3.540 | 3.560 | 3.480 | 3.480 | 3.390 | 315,182 |
| 2024-03-22 | 3.540 | 3.600 | 3.540 | 3.540 | 3.448 | 343,177 |
| 2024-03-21 | 3.500 | 3.540 | 3.480 | 3.540 | 3.448 | 311,027 |
| 2024-03-20 | 3.500 | 3.520 | 3.460 | 3.500 | 3.409 | 251,504 |
| 2024-03-19 | 3.520 | 3.540 | 3.480 | 3.500 | 3.409 | 344,931 |
| 2024-03-18 | 3.500 | 3.540 | 3.500 | 3.520 | 3.429 | 142,330 |
| 2024-03-15 | 3.540 | 3.540 | 3.500 | 3.500 | 3.409 | 451,250 |
| 2024-03-14 | 3.520 | 3.540 | 3.500 | 3.540 | 3.448 | 285,776 |
| 2024-03-13 | 3.540 | 3.560 | 3.500 | 3.500 | 3.409 | 701,477 |
| 2024-03-12 | 3.540 | 3.540 | 3.480 | 3.500 | 3.409 | 914,968 |
| 2024-03-11 | 3.520 | 3.560 | 3.520 | 3.520 | 3.429 | 389,579 |
| 2024-03-08 | 3.460 | 3.560 | 3.460 | 3.520 | 3.429 | 615,685 |
| 2024-03-07 | 3.460 | 3.500 | 3.440 | 3.460 | 3.370 | 726,472 |
| 2024-03-06 | 3.640 | 3.640 | 3.400 | 3.440 | 3.351 | 5,417,779 |
| 2024-03-05 | 3.840 | 3.840 | 3.680 | 3.700 | 3.604 | 1,353,516 |
| 2024-03-04 | 3.880 | 3.920 | 3.800 | 3.860 | 3.760 | 899,917 |
| 2024-03-01 | 3.940 | 3.980 | 3.880 | 3.880 | 3.779 | 1,021,487 |
| 2024-02-29 | 4.000 | 4.000 | 3.960 | 3.960 | 3.857 | 531,234 |
| 2024-02-28 | 4.020 | 4.020 | 3.980 | 4.000 | 3.896 | 324,702 |
| 2024-02-27 | 3.980 | 4.040 | 3.980 | 4.000 | 3.896 | 1,251,557 |
| 2024-02-23 | 3.980 | 4.020 | 3.980 | 4.000 | 3.896 | 508,749 |
| 2024-02-22 | 3.980 | 4.000 | 3.980 | 3.980 | 3.877 | 369,095 |
| 2024-02-21 | 3.980 | 4.020 | 3.980 | 4.000 | 3.896 | 321,720 |
| 2024-02-20 | 4.000 | 4.020 | 3.980 | 4.000 | 3.896 | 441,918 |
| 2024-02-19 | 4.020 | 4.040 | 4.000 | 4.020 | 3.916 | 420,367 |
| 2024-02-16 | 4.040 | 4.040 | 4.000 | 4.000 | 3.896 | 306,682 |
| 2024-02-15 | 4.020 | 4.040 | 4.000 | 4.020 | 3.916 | 238,299 |
| 2024-02-14 | 4.020 | 4.020 | 4.000 | 4.020 | 3.916 | 91,726 |
| 2024-02-13 | 4.020 | 4.040 | 4.020 | 4.020 | 3.916 | 130,159 |
| 2024-02-12 | 4.020 | 4.040 | 4.000 | 4.020 | 3.916 | 180,349 |
| 2024-02-09 | 4.000 | 4.040 | 4.000 | 4.040 | 3.935 | 385,003 |
| 2024-02-08 | 4.020 | 4.040 | 4.000 | 4.020 | 3.916 | 520,963 |
| 2024-02-07 | 4.060 | 4.060 | 4.020 | 4.040 | 3.935 | 384,457 |
| 2024-02-06 | 4.020 | 4.060 | 4.020 | 4.060 | 3.955 | 183,500 |
| 2024-02-05 | 4.040 | 4.060 | 4.020 | 4.020 | 3.916 | 237,465 |
| 2024-02-02 | 4.000 | 4.040 | 4.000 | 4.040 | 3.935 | 112,885 |
| 2024-02-01 | 4.020 | 4.060 | 4.020 | 4.040 | 3.935 | 153,602 |
| 2024-01-31 | 4.080 | 4.080 | 4.000 | 4.060 | 3.955 | 334,223 |
| 2024-01-30 | 4.020 | 4.080 | 4.020 | 4.060 | 3.955 | 258,596 |
| 2024-01-29 | 4.040 | 4.060 | 4.000 | 4.020 | 3.916 | 413,932 |
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.