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
2022-05-10	6.850	6.900	6.600	6.750	6.271	4,140,500
2022-05-09	6.900	7.050	6.850	6.850	6.364	4,033,100
2022-05-06	7.300	7.400	7.250	7.300	6.559	3,907,800
2022-05-05	7.400	7.600	7.300	7.350	6.604	10,014,000
2022-05-03	7.600	7.600	7.250	7.250	6.515	4,161,700
2022-04-29	7.250	7.550	7.250	7.550	6.784	5,902,600
2022-04-28	7.250	7.350	7.250	7.300	6.559	1,194,300
2022-04-27	7.350	7.350	7.200	7.250	6.515	1,989,500
2022-04-26	7.400	7.400	7.250	7.350	6.604	2,079,200
2022-04-25	7.350	7.400	7.250	7.350	6.604	1,520,700
2022-04-22	7.250	7.350	7.200	7.350	6.604	1,416,800
2022-04-21	7.150	7.250	7.150	7.200	6.470	876,700
2022-04-20	7.150	7.200	7.100	7.150	6.425	1,244,200
2022-04-19	7.000	7.200	7.000	7.200	6.470	2,902,900
2022-04-18	7.200	7.200	6.950	7.000	6.290	5,879,800
2022-04-12	7.250	7.250	7.200	7.250	6.515	1,089,200
2022-04-11	7.300	7.300	7.200	7.250	6.515	2,213,000
2022-04-08	7.300	7.350	7.250	7.300	6.559	1,807,400
2022-04-07	7.250	7.350	7.200	7.300	6.559	2,808,000
2022-04-05	7.300	7.300	7.250	7.250	6.515	1,287,600
2022-04-04	7.200	7.300	7.200	7.300	6.559	973,000
2022-04-01	7.350	7.350	7.200	7.200	6.470	6,419,400
2022-03-31	7.400	7.450	7.250	7.300	6.559	4,123,000
2022-03-30	7.350	7.450	7.300	7.400	6.649	2,198,900
2022-03-29	7.400	7.400	7.300	7.350	6.604	1,995,800
2022-03-28	7.400	7.450	7.300	7.400	6.649	3,156,100
2022-03-25	7.350	7.400	7.300	7.300	6.559	2,424,800
2022-03-24	7.400	7.400	7.300	7.350	6.604	1,661,077
2022-03-23	7.400	7.450	7.350	7.400	6.649	697,558
2022-03-22	7.400	7.450	7.350	7.400	6.649	2,600,100
2022-03-21	7.500	7.550	7.400	7.450	6.694	2,761,900
2022-03-18	7.350	7.650	7.350	7.550	6.784	7,723,800
2022-03-17	7.500	7.550	7.250	7.400	6.649	5,285,500
2022-03-16	7.650	7.700	7.400	7.500	6.739	7,357,100
2022-03-15	7.500	7.750	7.400	7.650	6.874	7,762,700
2022-03-14	8.000	8.050	7.750	7.800	7.009	6,145,400
2022-03-11	8.000	8.050	7.950	8.050	7.233	1,131,700
2022-03-10	8.000	8.050	7.950	8.050	7.233	1,275,800
2022-03-09	7.950	8.000	7.900	7.950	7.144	1,255,900
2022-03-08	7.950	8.000	7.650	7.950	7.144	4,279,600
2022-03-07	8.050	8.100	7.800	7.950	7.144	6,444,300
2022-03-04	8.000	8.100	7.900	8.100	7.278	5,233,900
2022-03-03	7.900	8.000	7.850	8.000	7.188	5,128,700
2022-03-02	7.800	7.950	7.750	7.900	7.099	5,109,000
2022-03-01	7.650	8.050	7.650	7.800	7.009	10,536,700
2022-02-28	7.550	7.700	7.450	7.650	6.874	5,096,500
2022-02-25	7.500	7.650	7.450	7.600	6.829	5,490,300
2022-02-24	7.500	7.600	7.350	7.450	6.694	9,161,800
2022-02-23	7.850	7.850	7.200	7.500	6.739	26,314,500
2022-02-22	8.100	8.100	7.850	7.850	7.054	13,061,300
2022-02-21	8.450	8.450	8.150	8.200	7.368	12,580,300
2022-02-18	8.850	8.900	8.450	8.550	7.683	26,204,000
2022-02-17	9.100	9.150	8.900	8.950	8.042	14,686,600
2022-02-15	9.100	9.200	9.100	9.200	8.267	3,553,700
2022-02-14	9.250	9.250	9.100	9.150	8.222	4,685,500
2022-02-11	9.300	9.300	9.200	9.300	8.357	3,122,200
2022-02-10	9.400	9.500	9.250	9.300	8.357	6,029,600
2022-02-09	9.400	9.450	9.400	9.400	8.446	1,711,700
2022-02-08	9.400	9.450	9.400	9.400	8.446	898,600
2022-02-07	9.450	9.450	9.350	9.400	8.446	895,600

← NewerPage 19 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.