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
2022-08-09	6.500	6.600	6.450	6.550	6.086	1,013,710
2022-08-08	6.400	6.500	6.350	6.500	6.039	471,324
2022-08-05	6.400	6.450	6.350	6.400	5.946	983,173
2022-08-04	6.500	6.550	6.400	6.450	5.993	1,445,221
2022-08-03	6.600	6.600	6.450	6.550	6.086	886,985
2022-08-02	6.600	6.600	6.450	6.550	6.086	1,169,851
2022-08-01	6.900	6.900	6.550	6.600	6.132	1,864,780
2022-07-27	6.400	6.900	6.400	6.900	6.411	3,329,453
2022-07-26	6.400	6.450	6.300	6.400	5.946	1,399,161
2022-07-25	6.350	6.400	6.350	6.350	5.900	498,719
2022-07-22	6.450	6.450	6.300	6.400	5.946	816,121
2022-07-21	6.400	6.400	6.350	6.350	5.900	194,025
2022-07-20	6.350	6.400	6.300	6.400	5.946	677,899
2022-07-19	6.450	6.450	6.300	6.350	5.900	621,065
2022-07-18	6.450	6.500	6.350	6.450	5.993	591,341
2022-07-15	6.350	6.400	6.300	6.350	5.900	881,651
2022-07-14	6.350	6.400	6.300	6.350	5.900	933,007
2022-07-12	6.350	6.400	6.300	6.350	5.900	861,321
2022-07-11	6.300	6.400	6.300	6.350	5.900	859,001
2022-07-08	6.300	6.400	6.250	6.300	5.853	1,070,418
2022-07-07	6.250	6.350	6.250	6.300	5.853	1,113,856
2022-07-06	6.200	6.250	6.150	6.250	5.807	2,099,106
2022-07-05	6.300	6.350	6.150	6.150	5.714	1,922,832
2022-07-04	6.300	6.400	6.250	6.300	5.853	855,952
2022-07-01	6.300	6.400	6.250	6.300	5.853	612,271
2022-06-30	6.400	6.450	6.250	6.300	5.853	1,510,259
2022-06-29	6.350	6.450	6.350	6.400	5.946	932,896
2022-06-28	6.400	6.400	6.300	6.400	5.946	2,318,482
2022-06-27	6.350	6.400	6.300	6.350	5.900	1,502,986
2022-06-24	6.250	6.350	6.250	6.300	5.853	553,185
2022-06-23	6.300	6.350	6.250	6.250	5.807	1,048,086
2022-06-22	6.350	6.400	6.250	6.300	5.853	955,156
2022-06-21	6.250	6.400	6.250	6.350	5.900	875,391
2022-06-20	6.300	6.300	6.200	6.250	5.807	533,332
2022-06-17	6.200	6.300	6.100	6.250	5.807	1,620,317
2022-06-16	6.200	6.300	6.150	6.200	5.760	1,035,918
2022-06-15	6.200	6.250	6.200	6.200	5.760	631,369
2022-06-14	6.200	6.300	6.150	6.200	5.760	1,270,139
2022-06-13	6.350	6.350	6.200	6.200	5.760	2,301,559
2022-06-10	6.400	6.400	6.300	6.350	5.900	810,223
2022-06-09	6.400	6.500	6.350	6.350	5.900	1,201,122
2022-06-08	6.300	6.450	6.300	6.400	5.946	1,316,282
2022-06-07	6.400	6.450	6.250	6.300	5.853	2,609,088
2022-06-06	6.400	6.500	6.300	6.400	5.946	1,505,314
2022-06-02	6.450	6.500	6.350	6.400	5.946	1,517,571
2022-06-01	6.400	6.550	6.350	6.450	5.993	4,087,705
2022-05-31	6.600	6.600	6.300	6.300	5.853	14,313,790
2022-05-30	6.400	6.650	6.400	6.550	6.086	1,582,643
2022-05-27	6.350	6.500	6.350	6.400	5.946	1,225,812
2022-05-26	6.500	6.550	6.300	6.350	5.900	5,086,403
2022-05-25	6.600	6.650	6.500	6.500	6.039	1,757,306
2022-05-24	6.600	6.650	6.500	6.550	6.086	1,161,330
2022-05-23	6.500	6.700	6.500	6.550	6.086	894,225
2022-05-20	6.600	6.800	6.600	6.600	6.132	2,468,300
2022-05-19	6.600	6.800	6.550	6.800	6.318	703,100
2022-05-18	6.650	6.750	6.550	6.700	6.225	1,801,300
2022-05-17	6.150	6.800	6.150	6.700	6.225	5,120,400
2022-05-13	6.350	6.350	6.000	6.050	5.621	6,530,100
2022-05-12	6.750	6.750	6.350	6.350	5.900	5,295,300
2022-05-11	6.750	6.800	6.700	6.700	6.225	860,800

← NewerPage 18 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.