Eastern Water Resources Development and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.350 | 5.400 | 5.250 | 5.350 | 5.063 | 863,570 |
| 2023-01-31 | 5.350 | 5.400 | 5.300 | 5.350 | 5.063 | 1,183,174 |
| 2023-01-30 | 5.400 | 5.450 | 5.400 | 5.400 | 5.110 | 372,968 |
| 2023-01-27 | 5.400 | 5.450 | 5.400 | 5.450 | 5.157 | 534,151 |
| 2023-01-26 | 5.500 | 5.500 | 5.400 | 5.400 | 5.110 | 1,012,849 |
| 2023-01-25 | 5.350 | 5.500 | 5.300 | 5.500 | 5.205 | 1,688,403 |
| 2023-01-24 | 5.300 | 5.400 | 5.200 | 5.350 | 5.063 | 3,167,163 |
| 2023-01-23 | 5.450 | 5.450 | 5.350 | 5.400 | 5.110 | 4,825,544 |
| 2023-01-20 | 5.450 | 5.500 | 5.400 | 5.450 | 5.157 | 2,512,598 |
| 2023-01-19 | 5.450 | 5.450 | 5.400 | 5.450 | 5.157 | 1,816,202 |
| 2023-01-18 | 5.450 | 5.500 | 5.400 | 5.450 | 5.157 | 1,265,617 |
| 2023-01-17 | 5.600 | 5.600 | 5.450 | 5.450 | 5.157 | 1,314,416 |
| 2023-01-16 | 5.400 | 5.650 | 5.350 | 5.600 | 5.299 | 2,416,712 |
| 2023-01-13 | 5.400 | 5.450 | 5.350 | 5.400 | 5.110 | 1,157,823 |
| 2023-01-12 | 5.400 | 5.450 | 5.350 | 5.400 | 5.110 | 2,575,887 |
| 2023-01-11 | 5.400 | 5.400 | 5.350 | 5.400 | 5.110 | 765,211 |
| 2023-01-10 | 5.400 | 5.450 | 5.350 | 5.400 | 5.110 | 3,031,447 |
| 2023-01-09 | 5.400 | 5.450 | 5.350 | 5.350 | 5.063 | 2,971,255 |
| 2023-01-06 | 5.400 | 5.450 | 5.350 | 5.400 | 5.110 | 3,099,741 |
| 2023-01-05 | 5.400 | 5.400 | 5.350 | 5.400 | 5.110 | 323,737 |
| 2023-01-04 | 5.400 | 5.450 | 5.350 | 5.400 | 5.110 | 3,158,681 |
| 2023-01-03 | 5.300 | 5.450 | 5.300 | 5.400 | 5.110 | 1,322,066 |
| 2022-12-30 | 5.350 | 5.400 | 5.300 | 5.300 | 5.015 | 914,385 |
| 2022-12-29 | 5.400 | 5.400 | 5.300 | 5.300 | 5.015 | 790,987 |
| 2022-12-28 | 5.350 | 5.400 | 5.250 | 5.400 | 5.110 | 565,046 |
| 2022-12-27 | 5.350 | 5.350 | 5.250 | 5.300 | 5.015 | 526,058 |
| 2022-12-26 | 5.250 | 5.300 | 5.150 | 5.300 | 5.015 | 1,109,798 |
| 2022-12-23 | 5.200 | 5.250 | 5.150 | 5.250 | 4.968 | 383,813 |
| 2022-12-22 | 5.200 | 5.250 | 5.200 | 5.200 | 4.921 | 218,231 |
| 2022-12-21 | 5.150 | 5.250 | 5.150 | 5.200 | 4.921 | 596,835 |
| 2022-12-20 | 5.250 | 5.250 | 5.100 | 5.150 | 4.873 | 1,230,979 |
| 2022-12-19 | 5.150 | 5.250 | 5.100 | 5.250 | 4.968 | 454,074 |
| 2022-12-16 | 5.150 | 5.200 | 5.100 | 5.150 | 4.873 | 741,485 |
| 2022-12-15 | 5.250 | 5.250 | 5.150 | 5.200 | 4.921 | 730,023 |
| 2022-12-14 | 5.250 | 5.300 | 5.200 | 5.200 | 4.921 | 411,323 |
| 2022-12-13 | 5.200 | 5.300 | 5.200 | 5.250 | 4.968 | 1,019,346 |
| 2022-12-09 | 5.400 | 5.400 | 5.250 | 5.300 | 5.015 | 1,648,376 |
| 2022-12-08 | 5.400 | 5.450 | 5.350 | 5.400 | 5.110 | 842,526 |
| 2022-12-07 | 5.400 | 5.450 | 5.350 | 5.450 | 5.157 | 557,653 |
| 2022-12-06 | 5.500 | 5.500 | 5.400 | 5.400 | 5.110 | 854,735 |
| 2022-12-02 | 5.500 | 5.500 | 5.400 | 5.450 | 5.157 | 818,266 |
| 2022-12-01 | 5.500 | 5.600 | 5.500 | 5.500 | 5.205 | 846,282 |
| 2022-11-30 | 5.600 | 5.600 | 5.450 | 5.500 | 5.205 | 808,686 |
| 2022-11-29 | 5.450 | 5.600 | 5.350 | 5.500 | 5.205 | 1,332,655 |
| 2022-11-28 | 5.300 | 5.450 | 5.300 | 5.400 | 5.110 | 1,138,124 |
| 2022-11-25 | 5.250 | 5.300 | 5.200 | 5.250 | 4.968 | 453,637 |
| 2022-11-24 | 5.350 | 5.350 | 5.250 | 5.250 | 4.968 | 358,265 |
| 2022-11-23 | 5.350 | 5.400 | 5.300 | 5.300 | 5.015 | 521,865 |
| 2022-11-22 | 5.250 | 5.350 | 5.250 | 5.350 | 5.063 | 393,336 |
| 2022-11-21 | 5.300 | 5.300 | 5.250 | 5.250 | 4.968 | 535,191 |
| 2022-11-18 | 5.250 | 5.300 | 5.200 | 5.250 | 4.968 | 808,655 |
| 2022-11-17 | 5.200 | 5.300 | 5.150 | 5.250 | 4.968 | 1,181,137 |
| 2022-11-16 | 5.150 | 5.250 | 5.150 | 5.200 | 4.921 | 601,815 |
| 2022-11-15 | 5.100 | 5.250 | 5.100 | 5.200 | 4.921 | 859,657 |
| 2022-11-14 | 5.150 | 5.150 | 5.050 | 5.100 | 4.826 | 1,610,144 |
| 2022-11-11 | 5.250 | 5.250 | 5.150 | 5.200 | 4.921 | 605,200 |
| 2022-11-10 | 5.100 | 5.250 | 5.050 | 5.200 | 4.921 | 1,780,094 |
| 2022-11-09 | 5.150 | 5.200 | 5.050 | 5.050 | 4.779 | 3,003,817 |
| 2022-11-08 | 5.200 | 5.250 | 5.150 | 5.200 | 4.921 | 1,114,473 |
| 2022-11-07 | 5.200 | 5.250 | 5.150 | 5.150 | 4.873 | 1,918,305 |
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.