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
2023-08-02	4.700	4.700	4.620	4.640	4.471	248,915
2023-07-31	4.640	4.720	4.620	4.660	4.491	467,089
2023-07-27	4.560	4.640	4.540	4.600	4.433	264,680
2023-07-26	4.620	4.620	4.520	4.560	4.394	477,511
2023-07-25	4.600	4.660	4.580	4.620	4.452	364,259
2023-07-24	4.540	4.640	4.520	4.620	4.452	567,017
2023-07-21	4.500	4.520	4.460	4.520	4.356	181,243
2023-07-20	4.460	4.540	4.460	4.500	4.336	377,232
2023-07-19	4.360	4.480	4.360	4.440	4.279	474,021
2023-07-18	4.380	4.380	4.320	4.360	4.202	278,241
2023-07-17	4.320	4.380	4.300	4.360	4.202	458,895
2023-07-14	4.280	4.320	4.240	4.300	4.144	594,869
2023-07-13	4.260	4.300	4.240	4.280	4.124	126,446
2023-07-12	4.280	4.300	4.240	4.260	4.105	513,656
2023-07-11	4.320	4.340	4.260	4.320	4.163	160,186
2023-07-10	4.320	4.340	4.280	4.340	4.182	144,310
2023-07-07	4.340	4.340	4.300	4.320	4.163	155,825
2023-07-06	4.360	4.360	4.280	4.340	4.182	266,505
2023-07-05	4.360	4.360	4.300	4.360	4.202	308,315
2023-07-04	4.300	4.340	4.280	4.340	4.182	244,748
2023-07-03	4.360	4.380	4.220	4.260	4.105	576,734
2023-06-30	4.200	4.340	4.200	4.320	4.163	960,288
2023-06-29	4.140	4.220	4.140	4.180	4.028	740,428
2023-06-28	4.140	4.140	4.100	4.120	3.970	487,269
2023-06-27	4.020	4.140	4.020	4.100	3.951	730,529
2023-06-26	4.160	4.160	4.020	4.060	3.912	2,657,958
2023-06-23	4.160	4.160	4.080	4.140	3.990	2,396,768
2023-06-22	4.540	4.560	4.200	4.200	4.047	4,951,840
2023-06-21	4.720	4.740	4.540	4.540	4.375	3,328,384
2023-06-20	4.860	4.880	4.700	4.700	4.529	5,520,027
2023-06-19	4.920	4.920	4.860	4.860	4.683	1,450,915
2023-06-16	4.960	4.980	4.880	4.900	4.722	3,002,168
2023-06-15	4.980	4.980	4.940	4.960	4.780	838,021
2023-06-14	4.960	4.980	4.940	4.960	4.780	1,107,475
2023-06-13	4.980	4.980	4.940	4.960	4.780	567,995
2023-06-12	4.960	4.980	4.940	4.940	4.760	576,997
2023-06-09	4.940	4.960	4.920	4.960	4.780	402,615
2023-06-08	4.940	4.960	4.880	4.940	4.760	1,887,414
2023-06-07	4.980	5.000	4.920	4.940	4.760	1,690,247
2023-06-06	5.000	5.000	4.960	4.980	4.799	988,174
2023-06-02	4.980	5.050	4.960	4.980	4.799	674,186
2023-06-01	5.050	5.050	4.960	4.980	4.799	616,105
2023-05-31	4.980	5.050	4.980	4.980	4.799	496,071
2023-05-30	5.100	5.100	4.980	5.000	4.818	1,142,285
2023-05-29	5.050	5.050	5.000	5.050	4.866	558,716
2023-05-26	5.100	5.100	5.000	5.000	4.818	356,116
2023-05-25	5.050	5.050	5.000	5.050	4.866	228,573
2023-05-24	5.050	5.050	5.000	5.050	4.866	235,611
2023-05-23	4.940	5.000	4.940	5.000	4.818	356,231
2023-05-22	4.960	4.980	4.900	4.940	4.760	801,459
2023-05-19	4.960	4.980	4.940	4.940	4.760	550,332
2023-05-18	4.980	5.000	4.960	4.960	4.780	487,384
2023-05-17	4.980	5.000	4.960	4.960	4.780	846,797
2023-05-16	5.050	5.050	5.000	5.000	4.818	497,956
2023-05-15	5.100	5.100	4.980	5.050	4.866	535,005
2023-05-12	5.150	5.150	5.000	5.050	4.866	513,602
2023-05-11	5.100	5.200	5.100	5.150	4.963	575,140
2023-05-10	5.050	5.100	5.000	5.100	4.915	320,060
2023-05-09	5.000	5.050	4.980	5.050	4.866	203,592
2023-05-08	4.920	5.050	4.920	5.000	4.818	761,900

← NewerPage 14 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.