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
2023-05-03	4.960	4.960	4.900	4.960	4.780	1,006,618
2023-05-02	4.960	5.050	4.940	4.960	4.780	627,321
2023-04-28	4.960	4.980	4.940	4.960	4.780	144,587
2023-04-27	4.920	4.940	4.860	4.940	4.760	841,168
2023-04-26	4.900	4.920	4.900	4.920	4.741	773,645
2023-04-25	5.000	5.050	4.980	5.000	4.732	1,575,629
2023-04-24	5.000	5.050	4.980	5.000	4.732	1,439,507
2023-04-21	5.000	5.000	4.960	4.980	4.713	466,798
2023-04-20	5.050	5.050	4.940	4.960	4.694	908,805
2023-04-19	5.000	5.050	5.000	5.050	4.779	881,149
2023-04-18	4.980	5.050	4.980	5.050	4.779	695,323
2023-04-17	5.000	5.050	4.980	4.980	4.713	666,452
2023-04-12	4.960	5.050	4.960	5.000	4.732	1,461,790
2023-04-11	4.960	4.980	4.940	4.960	4.694	314,817
2023-04-10	4.960	4.960	4.940	4.960	4.694	210,912
2023-04-07	4.960	4.960	4.940	4.960	4.694	127,596
2023-04-05	4.960	4.960	4.920	4.960	4.694	581,831
2023-04-04	4.960	4.980	4.940	4.940	4.675	461,115
2023-04-03	4.960	4.960	4.940	4.960	4.694	229,715
2023-03-31	4.940	4.980	4.940	4.960	4.694	375,296
2023-03-30	4.980	4.980	4.940	4.940	4.675	263,941
2023-03-29	5.000	5.000	4.960	4.960	4.694	714,329
2023-03-28	4.960	5.000	4.940	4.960	4.694	346,953
2023-03-27	4.960	4.960	4.940	4.940	4.675	509,893
2023-03-24	5.000	5.000	4.960	4.960	4.694	853,500
2023-03-23	5.050	5.050	4.980	5.000	4.732	299,985
2023-03-22	4.960	5.050	4.960	4.980	4.713	432,612
2023-03-21	4.960	4.980	4.960	4.960	4.694	693,662
2023-03-20	4.980	5.000	4.940	4.980	4.713	464,756
2023-03-17	4.900	5.050	4.900	4.980	4.713	734,610
2023-03-16	4.880	4.880	4.780	4.860	4.599	1,041,290
2023-03-15	4.800	4.940	4.800	4.900	4.637	1,356,466
2023-03-14	4.960	4.980	4.780	4.840	4.580	5,439,720
2023-03-13	5.000	5.050	4.960	4.980	4.713	2,508,529
2023-03-10	5.150	5.150	5.050	5.050	4.779	2,815,109
2023-03-09	5.100	5.150	5.100	5.100	4.826	754,074
2023-03-08	5.200	5.200	5.100	5.100	4.826	470,855
2023-03-07	5.150	5.200	5.100	5.200	4.921	721,180
2023-03-03	5.100	5.150	5.100	5.100	4.826	419,300
2023-03-02	5.150	5.150	5.100	5.150	4.873	649,401
2023-03-01	5.050	5.150	5.050	5.100	4.826	942,608
2023-02-28	5.250	5.250	5.100	5.100	4.826	1,645,050
2023-02-27	5.250	5.300	5.200	5.200	4.921	1,410,697
2023-02-24	5.450	5.450	5.200	5.200	4.921	5,460,161
2023-02-23	5.400	5.500	5.400	5.500	5.205	4,534,744
2023-02-22	5.300	5.450	5.300	5.400	5.110	1,526,668
2023-02-21	5.300	5.350	5.250	5.350	5.063	584,708
2023-02-20	5.250	5.400	5.250	5.300	5.015	1,108,473
2023-02-17	5.250	5.300	5.250	5.250	4.968	662,583
2023-02-16	5.250	5.300	5.200	5.250	4.968	1,382,301
2023-02-15	5.300	5.350	5.250	5.250	4.968	968,778
2023-02-14	5.350	5.400	5.250	5.300	5.015	1,635,023
2023-02-13	5.400	5.450	5.350	5.350	5.063	1,256,915
2023-02-10	5.350	5.450	5.300	5.400	5.110	1,343,189
2023-02-09	5.350	5.400	5.300	5.350	5.063	617,774
2023-02-08	5.450	5.450	5.300	5.350	5.063	1,381,715
2023-02-07	5.300	5.500	5.250	5.450	5.157	1,512,018
2023-02-06	5.350	5.400	5.300	5.350	5.063	1,760,691
2023-02-03	5.350	5.400	5.300	5.400	5.110	1,258,447
2023-02-02	5.400	5.400	5.350	5.350	5.063	1,297,765

← NewerPage 15 of 21 · 1,216 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.