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
2026-07-20	4.960	5.500	4.880	5.250	5.250	12,514,527
2026-07-17	4.560	4.980	4.540	4.940	4.940	11,812,746
2026-07-16	4.680	4.680	4.460	4.580	4.580	6,968,194
2026-07-15	4.660	4.760	4.620	4.640	4.640	2,494,416
2026-07-14	4.680	4.740	4.620	4.620	4.620	3,239,914
2026-07-13	4.740	4.800	4.660	4.680	4.680	3,026,810
2026-07-10	4.740	4.760	4.680	4.740	4.740	2,627,366
2026-07-09	4.680	4.880	4.640	4.720	4.720	6,175,706
2026-07-08	4.700	4.740	4.580	4.620	4.620	2,125,697
2026-07-07	4.780	4.780	4.700	4.760	4.760	1,009,205
2026-07-06	4.680	4.780	4.660	4.720	4.720	1,942,775
2026-07-03	4.600	4.740	4.540	4.680	4.680	4,199,956
2026-07-02	4.700	4.740	4.560	4.600	4.600	2,990,192
2026-07-01	4.660	4.680	4.540	4.620	4.620	3,772,590
2026-06-30	4.300	4.640	4.280	4.620	4.620	10,347,875
2026-06-29	4.160	4.280	4.140	4.280	4.280	1,088,368
2026-06-26	4.200	4.240	4.140	4.140	4.140	1,329,456
2026-06-25	4.220	4.300	4.200	4.220	4.220	1,150,946
2026-06-24	4.280	4.280	4.180	4.240	4.240	785,218
2026-06-23	4.300	4.300	4.160	4.200	4.200	2,562,977
2026-06-22	4.380	4.400	4.280	4.280	4.280	2,357,101
2026-06-19	4.360	4.480	4.280	4.400	4.400	3,477,705
2026-06-18	4.420	4.420	4.300	4.360	4.360	1,722,251
2026-06-17	4.360	4.480	4.340	4.400	4.400	4,075,892
2026-06-16	4.280	4.340	4.080	4.340	4.340	5,578,512
2026-06-15	4.360	4.400	4.260	4.320	4.320	3,085,744
2026-06-12	4.300	4.420	4.300	4.380	4.380	3,394,141
2026-06-11	4.320	4.340	4.260	4.300	4.300	2,600,102
2026-06-10	4.380	4.420	4.260	4.280	4.280	3,150,089
2026-06-09	4.160	4.400	4.160	4.380	4.380	5,192,152
2026-06-08	4.320	4.360	4.120	4.160	4.160	8,436,283
2026-06-05	4.480	4.600	4.380	4.460	4.460	7,931,979
2026-06-04	4.220	4.380	4.180	4.380	4.380	7,155,400
2026-06-02	4.240	4.300	4.200	4.220	4.220	2,252,254
2026-05-29	4.260	4.380	4.200	4.260	4.260	5,249,905
2026-05-28	4.280	4.340	4.200	4.260	4.260	3,332,248
2026-05-27	4.140	4.360	4.120	4.260	4.260	6,784,866
2026-05-26	4.180	4.260	4.060	4.140	4.140	4,917,130
2026-05-25	4.040	4.280	3.980	4.200	4.200	7,683,773
2026-05-22	4.120	4.120	3.940	3.980	3.980	6,351,594
2026-05-21	3.980	4.200	3.940	4.080	4.080	13,144,150
2026-05-20	3.760	3.980	3.720	3.980	3.980	9,866,944
2026-05-19	3.580	3.840	3.580	3.780	3.780	9,015,284
2026-05-18	3.680	3.700	3.500	3.580	3.580	6,425,443
2026-05-15	3.340	3.700	3.340	3.660	3.660	10,771,710
2026-05-14	3.160	3.240	3.160	3.200	3.200	932,747
2026-05-13	3.220	3.300	3.120	3.140	3.140	3,022,602
2026-05-12	3.180	3.220	3.120	3.180	3.180	1,028,133
2026-05-11	3.400	3.400	3.140	3.140	3.140	4,144,335
2026-05-08	3.440	3.520	3.300	3.360	3.360	3,295,172
2026-05-07	3.300	3.560	3.280	3.440	3.440	10,611,980
2026-05-06	3.020	3.240	3.020	3.220	3.220	6,009,341
2026-05-05	3.000	3.160	2.960	3.040	3.040	3,632,613
2026-04-30	2.900	3.160	2.760	3.060	3.050	5,441,622
2026-04-29	2.820	2.900	2.800	2.860	2.851	1,042,116
2026-04-28	2.820	2.820	2.780	2.800	2.791	248,301
2026-04-27	2.760	2.880	2.760	2.800	2.791	574,721
2026-04-24	2.780	2.840	2.760	2.760	2.751	509,602
2026-04-23	2.900	2.900	2.720	2.760	2.751	1,663,802
2026-04-22	2.860	2.920	2.860	2.860	2.851	437,179

← NewerPage 2 of 5 · 241 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.