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
2026-04-21	2.860	2.920	2.860	2.880	2.871	455,369
2026-04-20	2.840	2.880	2.820	2.860	2.851	165,201
2026-04-17	2.940	2.940	2.820	2.840	2.831	583,037
2026-04-16	2.900	2.960	2.880	2.900	2.891	388,892
2026-04-10	2.880	2.940	2.860	2.900	2.891	454,508
2026-04-09	2.940	2.960	2.840	2.900	2.891	1,005,270
2026-04-08	3.040	3.080	2.940	2.960	2.950	2,065,323
2026-04-07	2.980	2.980	2.900	2.900	2.891	275,651
2026-04-03	2.940	2.980	2.880	2.880	2.871	856,397
2026-04-02	3.000	3.060	2.940	2.940	2.930	1,613,140
2026-04-01	3.060	3.060	2.920	2.960	2.950	1,694,919
2026-03-31	3.080	3.100	2.940	3.040	3.030	1,428,676
2026-03-30	2.800	3.080	2.800	3.080	3.070	1,957,034
2026-03-27	2.760	3.020	2.760	2.900	2.891	5,363,535
2026-03-26	2.800	2.840	2.720	2.720	2.711	1,605,903
2026-03-25	2.640	2.920	2.640	2.860	2.851	4,059,828
2026-03-24	2.620	2.660	2.580	2.620	2.611	751,273
2026-03-23	2.600	2.640	2.560	2.580	2.572	568,498
2026-03-20	2.500	2.740	2.480	2.600	2.591	1,348,637
2026-03-19	2.560	2.560	2.420	2.460	2.452	760,705
2026-03-18	2.600	2.620	2.520	2.560	2.552	800,370
2026-03-17	2.500	2.580	2.500	2.520	2.512	437,400
2026-03-16	2.560	2.580	2.500	2.500	2.492	459,460
2026-03-13	2.660	2.660	2.560	2.580	2.572	330,726
2026-03-12	2.600	2.680	2.540	2.660	2.651	766,328
2026-03-11	2.660	2.700	2.600	2.600	2.591	726,101
2026-03-10	2.460	2.660	2.440	2.640	2.631	1,499,806
2026-03-09	2.240	2.420	2.240	2.420	2.412	619,087
2026-03-06	2.420	2.440	2.380	2.440	2.432	883,600
2026-03-05	2.520	2.580	2.400	2.440	2.432	1,119,517
2026-03-04	2.600	2.600	2.220	2.420	2.412	5,006,040
2026-03-02	2.780	2.800	2.640	2.640	2.631	4,501,180
2026-02-27	2.840	2.980	2.820	2.860	2.851	3,061,515
2026-02-26	3.120	3.120	2.840	2.840	2.831	4,103,090
2026-02-25	3.200	3.220	3.080	3.100	3.090	3,311,399
2026-02-24	2.800	3.260	2.800	3.140	3.130	10,796,280
2026-02-23	2.820	2.920	2.800	2.800	2.791	4,940,141
2026-02-20	2.780	2.920	2.720	2.840	2.831	6,061,371
2026-02-19	2.540	2.740	2.460	2.740	2.731	5,310,305
2026-02-18	2.700	2.900	2.500	2.520	2.512	10,132,730
2026-02-17	2.260	2.700	2.220	2.640	2.631	9,266,473
2026-02-16	2.140	2.140	2.100	2.100	2.093	329,424
2026-02-13	2.140	2.160	2.080	2.100	2.093	770,600
2026-02-12	2.120	2.160	2.100	2.160	2.153	629,479
2026-02-11	2.000	2.140	2.000	2.080	2.073	1,472,779
2026-02-10	2.000	2.040	1.960	1.990	1.984	810,575
2026-02-09	1.910	1.990	1.900	1.990	1.984	1,102,643
2026-02-06	1.910	1.940	1.880	1.880	1.874	229,102
2026-02-05	1.910	1.920	1.880	1.880	1.874	213,060
2026-02-04	1.920	1.920	1.880	1.900	1.894	202,860
2026-02-03	1.910	1.930	1.890	1.890	1.884	470,190
2026-02-02	1.960	1.960	1.880	1.910	1.904	582,967
2026-01-30	1.940	1.980	1.920	1.920	1.914	215,608
2026-01-29	1.930	1.950	1.900	1.900	1.894	376,415
2026-01-28	1.970	1.970	1.940	1.940	1.934	266,156
2026-01-27	1.910	1.970	1.880	1.950	1.944	488,210
2026-01-26	1.930	1.930	1.880	1.900	1.894	354,971
2026-01-23	1.950	1.960	1.920	1.940	1.934	314,768
2026-01-22	1.980	2.000	1.910	1.950	1.944	854,699
2026-01-21	1.990	1.990	1.950	1.980	1.974	447,527

← NewerPage 3 of 21 · 1,215 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.