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
2026-01-20	2.080	2.080	1.900	1.990	1.984	1,176,364
2026-01-19	1.840	2.120	1.810	2.060	2.053	1,375,349
2026-01-16	1.800	1.840	1.800	1.840	1.834	162,238
2026-01-15	1.810	1.820	1.750	1.820	1.814	322,725
2026-01-14	1.820	1.840	1.800	1.800	1.794	427,321
2026-01-13	1.900	1.900	1.810	1.830	1.824	322,572
2026-01-12	1.940	1.940	1.890	1.890	1.884	193,202
2026-01-09	1.900	1.930	1.900	1.920	1.914	249,524
2026-01-08	1.940	1.950	1.900	1.910	1.904	838,886
2026-01-07	1.950	1.950	1.930	1.940	1.934	203,610
2026-01-06	1.980	1.990	1.930	1.950	1.944	386,732
2026-01-05	1.980	1.990	1.960	1.980	1.974	269,134
2025-12-30	1.970	2.020	1.940	1.980	1.974	643,295
2025-12-29	1.980	2.000	1.980	1.990	1.984	107,308
2025-12-26	1.980	2.000	1.970	2.000	1.993	99,590
2025-12-25	2.000	2.000	1.980	1.980	1.974	179,200
2025-12-24	2.000	2.020	1.980	2.000	1.993	176,255
2025-12-23	1.970	2.000	1.970	1.990	1.984	115,502
2025-12-22	2.000	2.020	1.980	1.980	1.974	112,424
2025-12-19	1.990	2.000	1.980	1.980	1.974	146,550
2025-12-18	2.000	2.020	1.980	1.980	1.974	227,914
2025-12-17	1.990	2.000	1.980	1.990	1.984	265,941
2025-12-16	1.990	2.040	1.980	1.990	1.984	274,392
2025-12-15	1.990	2.020	1.990	2.000	1.993	185,640
2025-12-12	1.990	2.020	1.960	1.990	1.984	432,877
2025-12-11	1.990	2.020	1.990	1.990	1.984	41,850
2025-12-09	2.000	2.040	1.990	1.990	1.984	178,864
2025-12-08	2.060	2.100	1.990	1.990	1.984	434,518
2025-12-04	2.120	2.140	2.020	2.020	2.013	125,485
2025-12-03	2.100	2.140	2.080	2.080	2.073	328,854
2025-12-02	2.020	2.140	1.990	2.080	2.073	574,897
2025-12-01	1.930	2.020	1.920	2.020	2.013	545,144
2025-11-28	1.910	1.990	1.910	1.930	1.924	1,063,614
2025-11-27	1.920	1.930	1.900	1.900	1.894	390,444
2025-11-26	1.920	1.940	1.890	1.890	1.884	512,835
2025-11-25	1.910	1.920	1.900	1.910	1.904	201,519
2025-11-24	1.900	1.980	1.900	1.910	1.904	659,491
2025-11-21	1.990	1.990	1.880	1.880	1.874	1,407,916
2025-11-20	2.020	2.060	1.990	1.990	1.984	628,600
2025-11-19	2.040	2.080	2.000	2.000	1.993	384,600
2025-11-18	2.060	2.160	2.020	2.040	2.033	680,030
2025-11-17	2.140	2.140	2.040	2.040	2.033	357,798
2025-11-14	2.280	2.280	2.100	2.140	2.133	454,483
2025-11-13	2.320	2.320	2.200	2.220	2.213	740,345
2025-11-12	2.300	2.360	2.260	2.280	2.273	372,351
2025-11-11	2.280	2.340	2.260	2.260	2.253	164,901
2025-11-10	2.360	2.360	2.280	2.280	2.273	177,355
2025-11-07	2.360	2.360	2.300	2.320	2.312	218,266
2025-11-06	2.380	2.400	2.300	2.320	2.312	358,185
2025-11-05	2.500	2.500	2.380	2.380	2.372	251,100
2025-11-04	2.520	2.540	2.400	2.500	2.492	1,015,745
2025-11-03	2.600	2.600	2.520	2.520	2.512	127,513
2025-10-31	2.580	2.580	2.520	2.520	2.512	239,325
2025-10-30	2.540	2.580	2.520	2.580	2.572	256,961
2025-10-29	2.540	2.600	2.540	2.540	2.532	157,839
2025-10-28	2.620	2.640	2.560	2.560	2.552	193,056
2025-10-27	2.680	2.680	2.580	2.580	2.572	493,221
2025-10-24	2.660	2.720	2.640	2.660	2.651	324,096
2025-10-22	2.620	2.700	2.600	2.660	2.651	400,169
2025-10-21	2.640	2.680	2.620	2.620	2.611	161,704

← NewerPage 4 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.