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
2025-04-21	1.910	1.950	1.870	1.900	1.883	567,876
2025-04-18	1.990	2.040	1.990	2.000	1.982	226,822
2025-04-17	1.920	2.020	1.920	2.000	1.982	140,266
2025-04-16	1.930	1.980	1.880	1.920	1.903	184,356
2025-04-11	1.840	1.940	1.840	1.870	1.853	269,193
2025-04-10	1.850	1.940	1.820	1.840	1.823	362,076
2025-04-09	1.790	1.800	1.770	1.780	1.764	606,670
2025-04-08	1.890	1.890	1.800	1.800	1.784	1,063,610
2025-04-04	1.990	2.000	1.860	1.900	1.883	2,077,534
2025-04-03	2.000	2.040	1.990	1.990	1.972	303,361
2025-04-02	2.020	2.040	2.000	2.000	1.982	1,577,725
2025-04-01	2.040	2.040	2.000	2.000	1.982	225,115
2025-03-31	2.000	2.040	1.990	2.020	2.002	485,043
2025-03-28	2.020	2.040	2.020	2.020	2.002	114,030
2025-03-27	2.040	2.060	2.020	2.020	2.002	154,972
2025-03-26	2.060	2.060	2.020	2.040	2.022	65,515
2025-03-25	2.000	2.040	2.000	2.020	2.002	315,526
2025-03-24	2.020	2.040	2.020	2.020	2.002	212,517
2025-03-21	2.000	2.060	2.000	2.020	2.002	271,915
2025-03-20	2.020	2.040	2.000	2.000	1.982	477,396
2025-03-19	2.000	2.020	1.990	2.000	1.982	794,919
2025-03-18	2.000	2.020	1.990	2.020	2.002	171,411
2025-03-17	2.000	2.020	1.990	2.000	1.982	1,563,474
2025-03-14	1.990	2.020	1.990	2.000	1.982	220,800
2025-03-13	2.020	2.020	1.980	2.000	1.982	193,317
2025-03-12	2.020	2.020	1.990	2.020	2.002	777,515
2025-03-11	2.040	2.060	2.000	2.040	2.022	387,730
2025-03-10	2.040	2.060	2.020	2.040	2.022	197,761
2025-03-07	2.040	2.060	2.020	2.060	2.041	75,788
2025-03-06	2.020	2.080	2.020	2.040	2.022	288,730
2025-03-05	2.040	2.060	2.000	2.040	2.022	105,144
2025-03-04	1.990	2.040	1.980	2.000	1.982	552,270
2025-03-03	2.000	2.000	1.980	2.000	1.982	346,789
2025-02-28	2.040	2.040	2.000	2.020	2.002	980,717
2025-02-27	2.080	2.080	2.000	2.040	2.022	1,339,006
2025-02-26	2.080	2.100	2.060	2.060	2.041	699,306
2025-02-25	2.100	2.140	2.060	2.060	2.041	574,007
2025-02-24	2.160	2.160	2.100	2.100	2.081	355,854
2025-02-21	2.180	2.200	2.140	2.180	2.160	506,950
2025-02-20	2.200	2.220	2.140	2.200	2.180	418,789
2025-02-19	2.180	2.260	2.180	2.200	2.180	324,743
2025-02-18	2.100	2.200	2.100	2.180	2.160	859,069
2025-02-17	2.140	2.140	2.080	2.100	2.081	860,391
2025-02-14	2.100	2.140	2.100	2.100	2.081	723,887
2025-02-13	2.120	2.120	2.100	2.100	2.081	235,389
2025-02-11	2.080	2.120	2.080	2.120	2.101	260,120
2025-02-10	2.120	2.120	2.080	2.100	2.081	141,863
2025-02-07	2.080	2.140	2.060	2.100	2.081	855,448
2025-02-06	2.080	2.120	2.080	2.080	2.061	575,538
2025-02-05	2.120	2.140	2.080	2.080	2.061	528,541
2025-02-04	2.120	2.120	2.080	2.080	2.061	367,047
2025-02-03	2.120	2.120	2.080	2.120	2.101	713,297
2025-01-31	2.140	2.160	2.120	2.120	2.101	357,060
2025-01-30	2.160	2.160	2.120	2.160	2.141	152,535
2025-01-29	2.140	2.220	2.120	2.140	2.121	438,896
2025-01-28	2.160	2.200	2.120	2.120	2.101	728,375
2025-01-27	2.260	2.260	2.120	2.160	2.141	484,439
2025-01-24	2.160	2.260	2.160	2.260	2.240	1,409,608
2025-01-23	2.140	2.240	2.120	2.160	2.141	417,243
2025-01-22	2.140	2.160	2.120	2.160	2.141	547,215

← NewerPage 7 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.