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
2022-11-07	5.200	5.250	5.150	5.150	4.873	1,918,305
2022-11-04	5.200	5.250	5.100	5.200	4.921	2,047,155
2022-11-03	5.250	5.250	5.100	5.200	4.921	1,652,778
2022-11-02	5.150	5.200	5.150	5.200	4.921	441,029
2022-11-01	5.100	5.200	5.100	5.200	4.921	1,002,684
2022-10-31	5.100	5.200	5.050	5.100	4.826	826,746
2022-10-28	5.100	5.150	5.050	5.050	4.779	590,199
2022-10-27	5.100	5.100	5.000	5.100	4.826	1,211,619
2022-10-26	4.960	5.100	4.960	5.100	4.826	1,020,771
2022-10-25	4.920	5.000	4.900	4.960	4.694	2,439,810
2022-10-21	5.100	5.150	4.900	4.900	4.637	7,997,396
2022-10-20	5.250	5.250	5.050	5.050	4.779	5,672,179
2022-10-19	5.250	5.300	5.150	5.250	4.968	1,877,965
2022-10-18	5.050	5.250	5.050	5.200	4.921	1,714,593
2022-10-17	5.300	5.300	5.050	5.050	4.779	3,297,932
2022-10-12	5.250	5.350	5.200	5.300	5.015	963,964
2022-10-11	5.200	5.300	5.200	5.200	4.921	1,261,787
2022-10-10	5.150	5.450	5.100	5.250	4.968	3,594,491
2022-10-07	5.200	5.250	5.050	5.150	4.873	5,904,918
2022-10-06	5.350	5.400	5.050	5.250	4.968	6,209,034
2022-10-05	5.500	5.600	5.300	5.350	5.063	2,472,266
2022-10-04	5.500	5.600	5.500	5.500	5.205	1,957,778
2022-10-03	5.650	5.650	5.450	5.550	5.252	3,125,830
2022-09-30	5.850	5.900	5.650	5.700	5.394	5,224,301
2022-09-29	5.900	6.000	5.800	5.950	5.631	1,272,981
2022-09-28	5.800	6.200	5.650	5.950	5.631	5,251,015
2022-09-27	6.250	6.350	6.200	6.200	5.867	771,423
2022-09-26	6.200	6.400	6.200	6.250	5.914	1,107,588
2022-09-23	6.350	6.400	6.150	6.200	5.867	3,448,286
2022-09-22	6.400	6.500	6.350	6.400	6.056	1,087,144
2022-09-21	6.450	6.500	6.400	6.450	6.104	453,911
2022-09-20	6.500	6.500	6.400	6.450	6.104	879,726
2022-09-19	6.450	6.500	6.450	6.450	6.104	281,011
2022-09-16	6.500	6.550	6.450	6.500	6.151	707,593
2022-09-15	6.500	6.550	6.450	6.550	6.198	453,117
2022-09-14	6.450	6.550	6.400	6.500	6.151	891,836
2022-09-13	6.550	6.550	6.450	6.500	6.151	463,179
2022-09-12	6.500	6.550	6.450	6.550	6.198	642,159
2022-09-09	6.450	6.550	6.450	6.500	6.151	813,043
2022-09-08	6.550	6.600	6.500	6.600	6.132	945,631
2022-09-07	6.500	6.600	6.450	6.550	6.086	809,043
2022-09-06	6.650	6.650	6.500	6.550	6.086	540,092
2022-09-05	6.550	6.650	6.500	6.650	6.179	812,078
2022-09-02	6.550	6.600	6.500	6.550	6.086	713,414
2022-09-01	6.500	6.550	6.400	6.500	6.039	524,033
2022-08-31	6.500	6.500	6.400	6.450	5.993	933,297
2022-08-30	6.500	6.550	6.450	6.450	5.993	643,574
2022-08-29	6.450	6.500	6.400	6.500	6.039	741,273
2022-08-26	6.450	6.500	6.450	6.450	5.993	467,789
2022-08-25	6.450	6.500	6.400	6.500	6.039	283,343
2022-08-24	6.500	6.550	6.400	6.500	6.039	1,278,585
2022-08-23	6.400	6.500	6.400	6.500	6.039	458,377
2022-08-22	6.450	6.550	6.400	6.450	5.993	934,217
2022-08-19	6.450	6.500	6.400	6.450	5.993	1,388,368
2022-08-18	6.500	6.500	6.450	6.500	6.039	380,735
2022-08-17	6.600	6.600	6.450	6.500	6.039	1,100,830
2022-08-16	6.600	6.600	6.500	6.550	6.086	1,549,776
2022-08-15	6.550	6.600	6.500	6.600	6.132	801,097
2022-08-11	6.500	6.600	6.500	6.500	6.039	537,470
2022-08-10	6.550	6.550	6.450	6.500	6.039	354,692

← NewerPage 17 of 21 · 1,217 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.