See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← EASTW.BK stock page

Eastern Water Resources Development and Management Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-049.4009.4509.3509.4008.446735,300
2022-02-039.4509.4509.4009.4008.4461,365,600
2022-02-029.4009.5009.4009.4508.4911,447,500
2022-02-019.4009.4509.3509.4008.4461,314,800
2022-01-319.4009.4009.3509.4008.4461,633,100
2022-01-289.4009.4509.3509.4008.446729,600
2022-01-279.4009.4009.3009.3508.401563,000
2022-01-269.4009.5009.3509.4008.446525,900
2022-01-259.4009.4009.3009.4008.446846,900
2022-01-249.3509.4009.3509.3508.401417,600
2022-01-219.3509.4009.3009.3508.401866,600
2022-01-209.3509.4009.3009.3508.401674,700
2022-01-199.3509.4009.3509.3508.401489,500
2022-01-189.3509.4009.3509.3508.401248,800
2022-01-179.4009.4509.3509.3508.401840,700
2022-01-149.3509.4509.3509.4008.4463,435,200
2022-01-139.4009.4509.3509.4008.4461,683,000
2022-01-129.3509.4509.3509.4008.4463,026,900
2022-01-119.4509.5009.3509.3508.4012,748,100
2022-01-109.4509.5509.4009.5008.5361,931,300
2022-01-079.4509.5009.4509.4508.491836,500
2022-01-069.4509.5509.3509.5008.5362,275,400
2022-01-059.4009.4509.3509.4508.4912,567,400
2022-01-049.3009.4509.3009.3508.4014,916,300
2021-12-309.3009.4009.3009.3008.3571,701,600
2021-12-299.3009.4009.3009.3008.3572,619,200
2021-12-289.3009.4009.3009.3008.3571,245,400
2021-12-279.3509.3509.3009.3008.357753,000
2021-12-249.3009.4009.2509.3008.3572,104,900
2021-12-239.3009.3509.2509.2508.3121,766,600
2021-12-229.3009.3509.2509.3008.3571,048,700
2021-12-219.2509.3509.2509.3008.357823,700
2021-12-209.2509.3509.2009.2508.3122,206,100
2021-12-179.2509.3509.2009.2508.3122,429,600
2021-12-169.2509.3509.2509.3008.3571,750,800
2021-12-159.3009.3009.2009.2508.312977,700
2021-12-149.2509.3009.2009.2508.3121,454,500
2021-12-139.3509.4009.2509.2508.3121,517,800
2021-12-099.3009.4009.2009.4008.4462,498,500
2021-12-089.3509.4009.2509.2508.3122,396,600
2021-12-079.2509.3509.2509.3508.4011,628,700
2021-12-039.2009.3009.1509.2508.3123,636,300
2021-12-029.2509.3009.1509.2008.2674,069,800
2021-12-019.2009.3009.2009.2508.3125,826,200
2021-11-309.4509.5009.2009.2008.2676,602,900
2021-11-299.4509.5009.3509.4008.4462,207,800
2021-11-269.5509.6009.4009.5508.5815,944,700
2021-11-259.5509.6009.4509.5508.5813,946,500
2021-11-249.3009.6009.2509.6008.62615,746,100
2021-11-239.7009.7509.5509.5508.58112,068,700
2021-11-229.8009.8009.6509.7008.7166,977,800
2021-11-199.8509.8509.7509.8008.8062,072,900
2021-11-189.8009.9009.8009.8508.8512,331,400
2021-11-179.9009.9009.7009.8508.8518,497,800
2021-11-169.8509.9509.8009.8508.8514,602,000
2021-11-159.9509.9509.8009.8508.8519,479,800
2021-11-1210.00010.0009.9509.9508.941809,400
2021-11-119.95010.0009.95010.0008.986481,300
2021-11-109.95010.0009.9509.9508.941474,300
2021-11-099.90010.0009.9009.9508.9411,354,300
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-050.0100 THB
2025-05-020.0100 THB
2024-09-110.0100 THB
2024-05-080.0500 THB
2023-09-130.0500 THB
2023-04-260.0900 THB
2022-09-090.1200 THB
2022-05-090.2400 THB
2021-09-100.1800 THB
2021-05-050.2400 THB
2020-09-020.1600 THB
2020-04-140.2600 THB
2019-08-270.2100 THB
2019-04-300.2700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.