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
2025-10-20	2.660	2.720	2.600	2.620	2.611	550,970
2025-10-17	2.760	2.820	2.660	2.660	2.651	929,754
2025-10-16	2.660	2.900	2.600	2.800	2.791	1,999,867
2025-10-15	2.660	2.680	2.640	2.660	2.651	335,439
2025-10-14	2.800	2.820	2.620	2.660	2.651	697,021
2025-10-10	2.840	2.860	2.760	2.800	2.791	374,674
2025-10-09	2.880	2.920	2.820	2.840	2.831	454,706
2025-10-08	2.920	2.960	2.880	2.900	2.891	400,140
2025-10-07	2.960	2.980	2.920	2.920	2.910	386,618
2025-10-06	3.000	3.020	2.860	2.960	2.950	1,094,053
2025-10-03	2.920	3.040	2.900	3.000	2.990	1,950,464
2025-10-02	2.700	3.020	2.700	2.860	2.851	2,498,253
2025-10-01	2.680	2.780	2.680	2.720	2.711	652,105
2025-09-30	2.860	2.880	2.680	2.720	2.711	1,427,492
2025-09-29	2.900	2.920	2.860	2.860	2.851	351,448
2025-09-26	2.900	2.980	2.860	2.860	2.851	869,782
2025-09-25	3.020	3.040	2.820	2.880	2.871	2,950,654
2025-09-24	3.040	3.080	2.980	3.020	3.010	826,178
2025-09-23	3.060	3.140	3.040	3.100	3.090	973,932
2025-09-22	3.160	3.200	3.060	3.060	3.050	1,635,686
2025-09-19	3.180	3.220	3.140	3.180	3.170	493,887
2025-09-18	3.200	3.240	3.180	3.180	3.170	678,019
2025-09-17	3.220	3.300	3.120	3.200	3.190	5,346,776
2025-09-16	3.000	3.200	2.960	3.200	3.190	7,546,660
2025-09-15	2.780	3.080	2.780	2.940	2.930	4,489,490
2025-09-12	2.840	2.900	2.780	2.800	2.791	901,158
2025-09-11	2.880	2.880	2.760	2.840	2.831	1,239,640
2025-09-10	2.840	3.020	2.800	2.840	2.831	1,935,024
2025-09-09	2.860	2.900	2.800	2.840	2.831	1,530,408
2025-09-08	2.600	2.940	2.540	2.840	2.831	11,288,610
2025-09-05	2.320	2.680	2.300	2.560	2.552	318,400,812
2025-09-04	2.360	2.360	2.280	2.280	2.273	658,445
2025-09-03	2.340	2.380	2.300	2.320	2.312	663,804
2025-09-02	2.280	2.440	2.260	2.320	2.312	1,424,465
2025-09-01	2.260	2.320	2.240	2.280	2.273	388,562
2025-08-29	2.320	2.360	2.260	2.260	2.253	627,464
2025-08-28	2.360	2.400	2.300	2.320	2.312	866,656
2025-08-27	2.260	2.740	2.240	2.360	2.352	7,908,645
2025-08-26	2.240	2.280	2.200	2.220	2.213	196,225
2025-08-25	2.180	2.280	2.180	2.260	2.253	1,084,577
2025-08-22	2.180	2.220	2.160	2.180	2.173	464,902
2025-08-21	2.220	2.220	2.140	2.160	2.153	368,677
2025-08-20	2.120	2.240	2.100	2.160	2.153	687,034
2025-08-19	2.080	2.300	2.060	2.120	2.113	1,588,182
2025-08-18	2.040	2.140	2.040	2.080	2.073	142,920
2025-08-15	2.060	2.160	1.970	2.120	2.113	703,157
2025-08-14	2.140	2.140	2.080	2.080	2.073	382,230
2025-08-13	2.100	2.160	2.080	2.120	2.113	371,639
2025-08-08	2.100	2.140	2.080	2.100	2.093	249,484
2025-08-07	2.140	2.160	2.080	2.100	2.093	1,291,877
2025-08-06	2.140	2.200	2.120	2.160	2.153	842,027
2025-08-05	2.040	2.260	2.040	2.140	2.133	2,663,595
2025-08-04	2.020	2.120	2.000	2.080	2.073	470,406
2025-08-01	2.080	2.100	2.000	2.000	1.993	1,024,188
2025-07-31	2.120	2.120	2.040	2.080	2.073	905,004
2025-07-30	2.160	2.160	2.080	2.120	2.113	889,257
2025-07-29	2.100	2.160	2.060	2.160	2.153	1,946,541
2025-07-25	2.040	2.300	2.040	2.120	2.113	6,360,037
2025-07-24	2.340	2.340	2.020	2.060	2.053	4,189,561
2025-07-23	2.240	2.360	2.220	2.300	2.292	2,600,043

← NewerPage 5 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.