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
2024-01-26	4.040	4.100	4.040	4.060	3.955	205,761
2024-01-25	4.120	4.140	4.000	4.060	3.955	833,442
2024-01-24	4.100	4.140	4.080	4.120	4.013	494,134
2024-01-23	4.140	4.160	4.100	4.120	4.013	400,952
2024-01-22	4.180	4.180	4.140	4.140	4.033	113,566
2024-01-19	4.160	4.180	4.140	4.160	4.052	119,246
2024-01-18	4.120	4.180	4.120	4.160	4.052	90,461
2024-01-17	4.140	4.160	4.120	4.160	4.052	228,613
2024-01-16	4.200	4.220	4.140	4.140	4.033	257,567
2024-01-15	4.200	4.220	4.180	4.200	4.091	171,301
2024-01-12	4.180	4.240	4.180	4.200	4.091	183,556
2024-01-11	4.180	4.220	4.180	4.180	4.072	302,202
2024-01-10	4.160	4.200	4.160	4.180	4.072	40,685
2024-01-09	4.240	4.280	4.160	4.180	4.072	450,560
2024-01-08	4.320	4.320	4.240	4.240	4.130	247,464
2024-01-05	4.320	4.320	4.280	4.300	4.188	138,816
2024-01-04	4.300	4.320	4.280	4.280	4.169	321,918
2024-01-03	4.180	4.280	4.180	4.280	4.169	470,139
2024-01-02	4.200	4.240	4.180	4.180	4.072	312,127
2023-12-28	4.140	4.200	4.140	4.180	4.072	277,156
2023-12-27	4.140	4.200	4.120	4.180	4.072	183,713
2023-12-26	4.160	4.180	4.140	4.140	4.033	213,070
2023-12-25	4.180	4.180	4.120	4.160	4.052	227,351
2023-12-22	4.160	4.160	4.120	4.140	4.033	99,773
2023-12-21	4.120	4.180	4.100	4.160	4.052	262,666
2023-12-20	4.120	4.160	4.100	4.140	4.033	173,915
2023-12-19	4.120	4.140	4.100	4.120	4.013	184,826
2023-12-18	4.160	4.160	4.120	4.140	4.033	156,176
2023-12-15	4.100	4.160	4.100	4.120	4.013	165,615
2023-12-14	4.100	4.140	4.080	4.100	3.994	103,839
2023-12-13	4.140	4.160	4.080	4.080	3.974	328,536
2023-12-12	4.180	4.180	4.140	4.140	4.033	191,496
2023-12-08	4.160	4.200	4.160	4.180	4.072	196,405
2023-12-07	4.140	4.180	4.140	4.180	4.072	118,289
2023-12-06	4.160	4.200	4.160	4.180	4.072	88,658
2023-12-04	4.160	4.200	4.140	4.180	4.072	88,206
2023-12-01	4.160	4.180	4.160	4.160	4.052	88,389
2023-11-30	4.180	4.200	4.160	4.160	4.052	240,770
2023-11-29	4.200	4.200	4.160	4.200	4.091	225,262
2023-11-28	4.180	4.200	4.180	4.200	4.091	80,209
2023-11-27	4.200	4.200	4.160	4.200	4.091	214,460
2023-11-24	4.200	4.220	4.180	4.180	4.072	188,485
2023-11-23	4.220	4.220	4.200	4.200	4.091	82,004
2023-11-22	4.240	4.240	4.200	4.220	4.111	219,653
2023-11-21	4.200	4.240	4.200	4.240	4.130	91,024
2023-11-20	4.200	4.220	4.180	4.180	4.072	326,390
2023-11-17	4.180	4.220	4.180	4.180	4.072	159,176
2023-11-16	4.200	4.200	4.180	4.180	4.072	140,822
2023-11-15	4.200	4.200	4.160	4.180	4.072	217,618
2023-11-14	4.180	4.180	4.140	4.160	4.052	323,093
2023-11-13	4.180	4.200	4.140	4.180	4.072	271,407
2023-11-10	4.160	4.200	4.160	4.200	4.091	396,304
2023-11-09	4.180	4.220	4.160	4.220	4.111	250,055
2023-11-08	4.220	4.260	4.200	4.220	4.111	127,649
2023-11-07	4.340	4.340	4.200	4.220	4.111	494,759
2023-11-06	4.240	4.280	4.220	4.280	4.169	281,501
2023-11-03	4.180	4.200	4.160	4.200	4.091	154,392
2023-11-02	4.180	4.220	4.160	4.180	4.072	204,425
2023-11-01	4.180	4.220	4.140	4.180	4.072	332,460
2023-10-31	4.200	4.220	4.180	4.200	4.091	237,307

← NewerPage 12 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.