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
2023-10-30	4.200	4.260	4.180	4.220	4.111	629,530
2023-10-27	4.120	4.200	4.120	4.200	4.091	689,396
2023-10-26	4.160	4.160	4.100	4.120	4.013	165,978
2023-10-25	4.140	4.200	4.140	4.160	4.052	315,747
2023-10-24	4.180	4.180	4.080	4.160	4.052	339,737
2023-10-20	4.180	4.240	4.160	4.180	4.072	403,119
2023-10-19	4.200	4.220	4.140	4.180	4.072	320,597
2023-10-18	4.180	4.220	4.180	4.200	4.091	146,744
2023-10-17	4.180	4.200	4.160	4.180	4.072	550,217
2023-10-16	4.260	4.260	4.180	4.180	4.072	431,969
2023-10-12	4.240	4.300	4.240	4.260	4.150	96,667
2023-10-11	4.200	4.260	4.200	4.240	4.130	185,426
2023-10-10	4.260	4.280	4.200	4.240	4.130	226,482
2023-10-09	4.280	4.280	4.200	4.220	4.111	442,630
2023-10-06	4.320	4.360	4.260	4.320	4.208	189,861
2023-10-05	4.300	4.340	4.300	4.320	4.208	149,984
2023-10-04	4.300	4.340	4.260	4.300	4.188	175,024
2023-10-03	4.380	4.400	4.300	4.300	4.188	360,559
2023-10-02	4.380	4.400	4.340	4.380	4.266	155,166
2023-09-29	4.420	4.420	4.340	4.400	4.286	298,166
2023-09-28	4.480	4.480	4.380	4.380	4.266	931,388
2023-09-27	4.440	4.500	4.400	4.440	4.325	74,647
2023-09-26	4.460	4.460	4.400	4.440	4.325	148,384
2023-09-25	4.480	4.480	4.420	4.460	4.344	170,069
2023-09-22	4.480	4.480	4.340	4.420	4.305	142,040
2023-09-21	4.340	4.400	4.320	4.360	4.247	546,959
2023-09-20	4.420	4.420	4.340	4.400	4.286	274,622
2023-09-19	4.500	4.540	4.420	4.440	4.325	617,498
2023-09-18	4.580	4.580	4.500	4.540	4.422	548,046
2023-09-15	4.600	4.620	4.540	4.620	4.500	925,547
2023-09-14	4.600	4.640	4.580	4.620	4.500	93,135
2023-09-13	4.640	4.640	4.580	4.620	4.500	257,060
2023-09-12	4.660	4.680	4.620	4.680	4.510	420,081
2023-09-11	4.680	4.700	4.620	4.660	4.491	394,580
2023-09-08	4.700	4.700	4.620	4.680	4.510	543,033
2023-09-07	4.700	4.720	4.680	4.700	4.529	135,515
2023-09-06	4.800	4.800	4.640	4.720	4.548	531,024
2023-09-05	4.680	4.700	4.620	4.680	4.510	1,040,236
2023-09-04	4.740	4.740	4.620	4.680	4.510	400,727
2023-09-01	4.800	4.800	4.740	4.760	4.587	396,999
2023-08-31	4.780	4.820	4.780	4.780	4.606	136,843
2023-08-30	4.800	4.840	4.760	4.800	4.626	251,442
2023-08-29	4.740	4.800	4.740	4.780	4.606	380,622
2023-08-28	4.760	4.820	4.760	4.760	4.587	538,555
2023-08-25	4.680	4.740	4.660	4.740	4.568	399,070
2023-08-24	4.620	4.660	4.620	4.660	4.491	322,108
2023-08-23	4.640	4.660	4.580	4.600	4.433	480,850
2023-08-22	4.680	4.680	4.600	4.640	4.471	441,535
2023-08-21	4.580	4.640	4.540	4.640	4.471	495,258
2023-08-18	4.540	4.580	4.540	4.560	4.394	162,908
2023-08-17	4.540	4.580	4.520	4.560	4.394	329,336
2023-08-16	4.520	4.580	4.520	4.540	4.375	1,154,123
2023-08-15	4.620	4.640	4.560	4.560	4.394	503,800
2023-08-11	4.580	4.600	4.540	4.600	4.433	449,277
2023-08-10	4.560	4.580	4.500	4.580	4.414	485,700
2023-08-09	4.580	4.580	4.500	4.560	4.394	174,907
2023-08-08	4.580	4.600	4.560	4.560	4.394	81,527
2023-08-07	4.580	4.620	4.540	4.580	4.414	157,191
2023-08-04	4.620	4.660	4.560	4.580	4.414	172,523
2023-08-03	4.660	4.700	4.600	4.600	4.433	275,078

← NewerPage 13 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.