Eastern Water Resources Development and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.000 | 3.000 | 2.940 | 2.980 | 2.953 | 226,244 |
| 2024-10-22 | 3.000 | 3.040 | 2.980 | 3.000 | 2.973 | 194,129 |
| 2024-10-21 | 3.020 | 3.040 | 3.000 | 3.000 | 2.973 | 330,510 |
| 2024-10-18 | 3.080 | 3.080 | 3.000 | 3.020 | 2.993 | 329,083 |
| 2024-10-17 | 3.100 | 3.100 | 3.080 | 3.080 | 3.052 | 152,975 |
| 2024-10-16 | 3.020 | 3.100 | 3.020 | 3.080 | 3.052 | 461,498 |
| 2024-10-15 | 3.120 | 3.140 | 3.000 | 3.000 | 2.973 | 485,534 |
| 2024-10-11 | 3.100 | 3.140 | 3.100 | 3.120 | 3.092 | 226,131 |
| 2024-10-10 | 3.080 | 3.120 | 3.080 | 3.120 | 3.092 | 707,327 |
| 2024-10-09 | 3.000 | 3.080 | 3.000 | 3.060 | 3.032 | 243,009 |
| 2024-10-08 | 2.960 | 3.020 | 2.940 | 2.980 | 2.953 | 1,159,940 |
| 2024-10-07 | 3.120 | 3.120 | 3.040 | 3.040 | 3.013 | 522,130 |
| 2024-10-04 | 3.020 | 3.080 | 2.960 | 3.080 | 3.052 | 873,763 |
| 2024-10-03 | 3.140 | 3.160 | 3.020 | 3.020 | 2.993 | 797,597 |
| 2024-10-02 | 3.200 | 3.200 | 3.140 | 3.140 | 3.112 | 879,999 |
| 2024-10-01 | 3.240 | 3.280 | 3.200 | 3.200 | 3.171 | 693,516 |
| 2024-09-30 | 3.380 | 3.380 | 3.240 | 3.240 | 3.211 | 1,996,532 |
| 2024-09-27 | 3.400 | 3.440 | 3.380 | 3.400 | 3.369 | 560,996 |
| 2024-09-26 | 3.580 | 3.580 | 3.400 | 3.400 | 3.369 | 527,507 |
| 2024-09-25 | 3.400 | 3.500 | 3.400 | 3.480 | 3.449 | 801,047 |
| 2024-09-24 | 3.380 | 3.420 | 3.380 | 3.380 | 3.350 | 416,700 |
| 2024-09-23 | 3.380 | 3.440 | 3.360 | 3.380 | 3.350 | 494,600 |
| 2024-09-20 | 3.380 | 3.440 | 3.360 | 3.380 | 3.350 | 497,440 |
| 2024-09-19 | 3.460 | 3.480 | 3.340 | 3.380 | 3.350 | 1,410,696 |
| 2024-09-18 | 3.480 | 3.600 | 3.460 | 3.480 | 3.449 | 861,337 |
| 2024-09-17 | 3.680 | 3.680 | 3.500 | 3.500 | 3.468 | 1,317,319 |
| 2024-09-16 | 3.800 | 3.800 | 3.620 | 3.680 | 3.647 | 1,615,223 |
| 2024-09-13 | 3.820 | 3.820 | 3.760 | 3.800 | 3.766 | 627,775 |
| 2024-09-12 | 3.860 | 3.900 | 3.740 | 3.820 | 3.786 | 1,047,259 |
| 2024-09-11 | 3.500 | 3.860 | 3.440 | 3.820 | 3.786 | 2,329,652 |
| 2024-09-10 | 3.400 | 3.580 | 3.400 | 3.520 | 3.478 | 1,565,922 |
| 2024-09-09 | 3.380 | 3.460 | 3.360 | 3.420 | 3.380 | 774,595 |
| 2024-09-06 | 3.400 | 3.440 | 3.340 | 3.380 | 3.340 | 1,109,277 |
| 2024-09-05 | 3.220 | 3.380 | 3.220 | 3.340 | 3.301 | 1,519,226 |
| 2024-09-04 | 3.160 | 3.240 | 3.120 | 3.220 | 3.182 | 782,606 |
| 2024-09-03 | 3.040 | 3.200 | 3.020 | 3.160 | 3.123 | 855,698 |
| 2024-09-02 | 2.980 | 3.080 | 2.960 | 3.040 | 3.004 | 691,791 |
| 2024-08-30 | 2.940 | 3.000 | 2.900 | 2.980 | 2.945 | 449,068 |
| 2024-08-29 | 3.080 | 3.080 | 2.900 | 2.920 | 2.885 | 1,072,901 |
| 2024-08-28 | 3.060 | 3.080 | 3.020 | 3.060 | 3.024 | 725,605 |
| 2024-08-27 | 3.100 | 3.120 | 3.020 | 3.080 | 3.044 | 2,242,180 |
| 2024-08-26 | 2.780 | 3.000 | 2.780 | 2.980 | 2.945 | 1,405,170 |
| 2024-08-23 | 2.680 | 2.880 | 2.680 | 2.780 | 2.747 | 2,619,086 |
| 2024-08-22 | 2.660 | 2.720 | 2.660 | 2.700 | 2.668 | 229,081 |
| 2024-08-21 | 2.660 | 2.700 | 2.620 | 2.680 | 2.648 | 1,350,127 |
| 2024-08-20 | 2.620 | 2.660 | 2.600 | 2.640 | 2.609 | 630,093 |
| 2024-08-19 | 2.500 | 2.680 | 2.480 | 2.640 | 2.609 | 702,277 |
| 2024-08-16 | 2.480 | 2.520 | 2.460 | 2.480 | 2.451 | 164,288 |
| 2024-08-15 | 2.480 | 2.520 | 2.460 | 2.480 | 2.451 | 267,021 |
| 2024-08-14 | 2.480 | 2.500 | 2.460 | 2.480 | 2.451 | 133,692 |
| 2024-08-13 | 2.460 | 2.540 | 2.440 | 2.480 | 2.451 | 393,657 |
| 2024-08-09 | 2.400 | 2.400 | 2.360 | 2.400 | 2.372 | 228,159 |
| 2024-08-08 | 2.400 | 2.420 | 2.380 | 2.400 | 2.372 | 688,098 |
| 2024-08-07 | 2.420 | 2.460 | 2.380 | 2.400 | 2.372 | 464,616 |
| 2024-08-06 | 2.420 | 2.500 | 2.400 | 2.420 | 2.391 | 621,675 |
| 2024-08-05 | 2.600 | 2.600 | 2.420 | 2.420 | 2.391 | 1,553,725 |
| 2024-08-02 | 2.640 | 2.660 | 2.600 | 2.600 | 2.569 | 266,722 |
| 2024-08-01 | 2.680 | 2.680 | 2.620 | 2.640 | 2.609 | 136,431 |
| 2024-07-31 | 2.640 | 2.680 | 2.620 | 2.660 | 2.629 | 457,668 |
| 2024-07-30 | 2.580 | 2.640 | 2.580 | 2.640 | 2.609 | 401,522 |
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.