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
2025-07-22	1.950	2.480	1.920	2.240	2.233	14,252,470
2025-07-21	1.740	2.160	1.730	1.920	1.914	3,137,579
2025-07-18	1.740	1.750	1.720	1.740	1.734	247,505
2025-07-17	1.720	1.750	1.720	1.730	1.724	766,884
2025-07-16	1.670	1.760	1.670	1.730	1.724	831,130
2025-07-15	1.660	1.690	1.660	1.690	1.684	305,631
2025-07-14	1.660	1.670	1.630	1.660	1.655	366,044
2025-07-11	1.640	1.660	1.640	1.650	1.645	62,526
2025-07-09	1.620	1.640	1.620	1.640	1.635	130,500
2025-07-08	1.610	1.650	1.610	1.630	1.625	84,050
2025-07-07	1.630	1.660	1.620	1.630	1.625	89,019
2025-07-04	1.650	1.650	1.630	1.630	1.625	95,064
2025-07-03	1.600	1.640	1.600	1.630	1.625	249,561
2025-07-02	1.610	1.620	1.570	1.590	1.585	548,301
2025-07-01	1.620	1.620	1.610	1.610	1.605	321,149
2025-06-30	1.600	1.620	1.600	1.620	1.615	77,637
2025-06-27	1.620	1.620	1.590	1.590	1.585	975,975
2025-06-26	1.620	1.630	1.570	1.620	1.615	532,591
2025-06-25	1.630	1.630	1.600	1.620	1.615	329,139
2025-06-24	1.670	1.670	1.600	1.630	1.625	766,401
2025-06-23	1.680	1.690	1.630	1.630	1.625	390,059
2025-06-20	1.690	1.720	1.670	1.680	1.675	420,329
2025-06-19	1.730	1.740	1.690	1.690	1.684	1,091,305
2025-06-18	1.730	1.730	1.720	1.720	1.714	439,145
2025-06-17	1.730	1.740	1.730	1.730	1.724	82,215
2025-06-16	1.740	1.740	1.720	1.740	1.734	142,056
2025-06-13	1.730	1.740	1.720	1.740	1.734	190,375
2025-06-12	1.750	1.750	1.720	1.730	1.724	194,855
2025-06-11	1.740	1.740	1.730	1.740	1.734	299,201
2025-06-10	1.740	1.760	1.720	1.730	1.724	389,621
2025-06-09	1.730	1.750	1.720	1.740	1.734	236,636
2025-06-06	1.750	1.750	1.720	1.720	1.714	153,495
2025-06-05	1.720	1.740	1.710	1.720	1.714	28,321
2025-06-04	1.740	1.740	1.710	1.710	1.704	580,557
2025-05-30	1.730	1.740	1.720	1.720	1.714	164,128
2025-05-29	1.730	1.740	1.730	1.740	1.734	252,321
2025-05-28	1.720	1.730	1.720	1.730	1.724	1,759,937
2025-05-27	1.730	1.730	1.720	1.720	1.714	222,432
2025-05-26	1.740	1.740	1.710	1.730	1.724	491,128
2025-05-23	1.750	1.760	1.730	1.740	1.734	1,031,546
2025-05-22	1.740	1.750	1.730	1.750	1.744	285,507
2025-05-21	1.740	1.770	1.730	1.740	1.734	645,516
2025-05-20	1.780	1.780	1.720	1.730	1.724	1,100,021
2025-05-19	1.780	1.780	1.750	1.770	1.764	986,798
2025-05-16	1.800	1.810	1.780	1.780	1.774	229,993
2025-05-15	1.810	1.810	1.780	1.800	1.794	657,313
2025-05-14	1.860	1.860	1.810	1.830	1.824	650,547
2025-05-13	1.870	1.920	1.840	1.860	1.854	877,227
2025-05-09	1.780	1.950	1.770	1.860	1.854	915,732
2025-05-08	1.850	1.850	1.760	1.770	1.764	947,421
2025-05-07	1.740	1.830	1.730	1.750	1.744	477,090
2025-05-06	1.720	1.740	1.710	1.740	1.734	280,679
2025-05-02	1.750	1.760	1.690	1.740	1.734	1,185,572
2025-04-30	1.730	1.750	1.720	1.740	1.724	997,487
2025-04-29	1.810	1.810	1.720	1.750	1.734	2,071,012
2025-04-28	1.860	1.900	1.840	1.840	1.823	734,721
2025-04-25	1.840	1.900	1.820	1.850	1.833	870,607
2025-04-24	1.870	1.880	1.830	1.850	1.833	1,805,828
2025-04-23	1.910	1.920	1.890	1.910	1.893	510,000
2025-04-22	1.900	1.940	1.900	1.900	1.883	90,015

← NewerPage 6 of 21 · 1,212 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.