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
2025-01-22	2.140	2.160	2.120	2.160	2.141	547,215
2025-01-21	2.120	2.160	2.100	2.140	2.121	533,542
2025-01-20	2.140	2.160	2.100	2.120	2.101	425,144
2025-01-17	2.160	2.160	2.100	2.120	2.101	206,336
2025-01-16	2.180	2.180	2.100	2.160	2.141	1,034,563
2025-01-15	2.160	2.160	2.120	2.140	2.121	568,637
2025-01-14	2.140	2.160	2.100	2.140	2.121	557,388
2025-01-13	2.120	2.140	2.100	2.140	2.121	625,008
2025-01-10	2.120	2.160	2.080	2.140	2.121	1,147,875
2025-01-09	2.060	2.340	2.040	2.120	2.101	8,375,472
2025-01-08	2.060	2.120	2.020	2.020	2.002	6,678,780
2025-01-07	2.240	2.240	2.080	2.120	2.101	9,534,934
2025-01-06	2.500	2.540	2.320	2.320	2.299	7,294,346
2025-01-03	2.760	2.760	2.700	2.700	2.676	797,209
2025-01-02	2.780	2.800	2.740	2.740	2.715	145,840
2024-12-30	2.720	2.740	2.720	2.740	2.715	177,147
2024-12-27	2.740	2.760	2.700	2.700	2.676	115,222
2024-12-26	2.720	2.720	2.700	2.700	2.676	154,702
2024-12-25	2.700	2.740	2.700	2.720	2.696	160,907
2024-12-24	2.720	2.740	2.700	2.700	2.676	431,618
2024-12-23	2.720	2.760	2.700	2.740	2.715	133,862
2024-12-20	2.740	2.760	2.700	2.720	2.696	323,557
2024-12-19	2.780	2.800	2.720	2.760	2.735	1,316,819
2024-12-18	2.780	2.780	2.720	2.760	2.735	342,290
2024-12-17	2.760	2.780	2.760	2.780	2.755	314,358
2024-12-16	2.780	2.780	2.760	2.760	2.735	247,587
2024-12-13	2.800	2.800	2.760	2.780	2.755	281,324
2024-12-12	2.800	2.820	2.780	2.800	2.775	293,648
2024-12-11	2.840	2.840	2.800	2.800	2.775	448,457
2024-12-09	2.820	2.840	2.800	2.840	2.814	500,021
2024-12-06	2.820	2.860	2.820	2.840	2.814	444,539
2024-12-04	2.820	2.880	2.820	2.840	2.814	481,074
2024-12-03	2.880	2.920	2.880	2.880	2.854	261,273
2024-12-02	2.940	2.960	2.880	2.880	2.854	1,244,323
2024-11-29	2.980	2.980	2.960	2.960	2.933	215,453
2024-11-28	2.960	2.980	2.960	2.980	2.953	190,934
2024-11-27	2.980	3.000	2.960	2.960	2.933	593,701
2024-11-26	3.000	3.000	2.960	2.960	2.933	378,227
2024-11-25	2.980	3.000	2.960	2.980	2.953	310,549
2024-11-22	2.980	3.000	2.960	2.960	2.933	336,794
2024-11-21	2.980	3.000	2.980	2.980	2.953	446,221
2024-11-20	2.980	3.000	2.960	2.980	2.953	254,775
2024-11-19	3.000	3.020	2.960	2.980	2.953	1,007,770
2024-11-18	3.000	3.000	2.980	3.000	2.973	736,019
2024-11-15	3.000	3.040	2.960	3.020	2.993	456,812
2024-11-14	3.020	3.020	3.000	3.020	2.993	1,133,295
2024-11-13	3.040	3.040	2.980	3.020	2.993	316,712
2024-11-12	3.080	3.120	3.020	3.060	3.032	633,826
2024-11-11	3.080	3.100	3.060	3.100	3.072	179,143
2024-11-08	3.080	3.160	3.040	3.080	3.052	200,447
2024-11-07	3.040	3.100	3.040	3.080	3.052	161,024
2024-11-06	3.060	3.080	3.040	3.060	3.032	251,148
2024-11-05	3.100	3.100	3.000	3.060	3.032	504,663
2024-11-04	3.140	3.140	3.040	3.040	3.013	230,920
2024-11-01	3.220	3.220	3.140	3.160	3.132	112,092
2024-10-31	3.220	3.240	3.120	3.180	3.151	256,766
2024-10-30	3.120	3.300	3.100	3.220	3.191	880,578
2024-10-29	3.000	3.120	3.000	3.120	3.092	732,947
2024-10-28	2.960	3.020	2.960	3.000	2.973	122,788
2024-10-25	2.980	3.000	2.960	2.960	2.933	153,836

← NewerPage 8 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.