Eastern Water Resources Development and Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.960 | 5.000 | 4.940 | 4.940 | 4.940 | 421,496 |
| 2026-10-15 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 20,958,695 |
| 2026-10-14 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 931,424 |
| 2026-10-12 | 4.860 | 4.900 | 4.840 | 4.880 | 4.880 | 395,591 |
| 2026-10-09 | 4.800 | 4.900 | 4.800 | 4.880 | 4.880 | 953,874 |
| 2026-10-08 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 2,975,020 |
| 2026-10-07 | 5.050 | 5.200 | 5.000 | 5.000 | 5.000 | 5,124,296 |
| 2026-10-06 | 5.000 | 5.100 | 4.960 | 5.050 | 5.050 | 4,224,301 |
| 2026-10-05 | 5.050 | 5.050 | 4.960 | 4.980 | 4.980 | 1,634,618 |
| 2026-10-02 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 1,170,166 |
| 2026-10-01 | 5.150 | 5.200 | 4.960 | 4.960 | 4.960 | 4,369,313 |
| 2026-09-30 | 5.150 | 5.200 | 4.960 | 5.200 | 5.200 | 84,629,300 |
| 2026-09-29 | 5.000 | 5.200 | 4.960 | 5.200 | 5.200 | 2,678,800 |
| 2026-09-28 | 5.000 | 5.050 | 4.960 | 4.980 | 4.980 | 619,800 |
| 2026-09-25 | 4.920 | 5.050 | 4.900 | 5.000 | 5.000 | 1,009,816 |
| 2026-09-24 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 1,092,240 |
| 2026-09-23 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 1,006,908 |
| 2026-09-22 | 4.940 | 5.050 | 4.920 | 5.000 | 5.000 | 2,279,466 |
| 2026-09-21 | 4.900 | 4.980 | 4.900 | 4.900 | 4.900 | 747,201 |
| 2026-09-18 | 4.940 | 4.940 | 4.860 | 4.920 | 4.920 | 681,289 |
| 2026-09-17 | 4.920 | 4.980 | 4.880 | 4.880 | 4.880 | 742,100 |
| 2026-09-16 | 5.100 | 5.150 | 4.900 | 4.900 | 4.900 | 1,100,484 |
| 2026-09-15 | 4.960 | 5.100 | 4.940 | 5.100 | 5.100 | 890,411 |
| 2026-09-14 | 5.000 | 5.050 | 4.940 | 4.940 | 4.940 | 941,039 |
| 2026-09-11 | 5.000 | 5.150 | 4.960 | 5.050 | 5.050 | 1,402,115 |
| 2026-09-10 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 1,985,385 |
| 2026-09-09 | 4.820 | 5.050 | 4.820 | 5.000 | 5.000 | 2,056,420 |
| 2026-09-08 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 377,797 |
| 2026-09-07 | 4.800 | 4.860 | 4.760 | 4.860 | 4.860 | 631,423 |
| 2026-09-04 | 4.640 | 4.860 | 4.640 | 4.800 | 4.800 | 1,900,097 |
| 2026-09-03 | 4.700 | 4.760 | 4.660 | 4.660 | 4.660 | 1,303,136 |
| 2026-09-02 | 4.800 | 4.800 | 4.680 | 4.700 | 4.700 | 1,400,442 |
| 2026-09-01 | 4.860 | 4.920 | 4.800 | 4.800 | 4.800 | 1,385,328 |
| 2026-08-31 | 4.880 | 4.920 | 4.860 | 4.860 | 4.860 | 1,180,751 |
| 2026-08-28 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 1,374,701 |
| 2026-08-27 | 5.050 | 5.100 | 4.980 | 5.000 | 5.000 | 1,600,491 |
| 2026-08-26 | 4.920 | 5.100 | 4.920 | 5.050 | 5.050 | 1,254,981 |
| 2026-08-25 | 4.940 | 5.000 | 4.880 | 4.900 | 4.900 | 2,030,237 |
| 2026-08-24 | 5.100 | 5.100 | 4.900 | 4.960 | 4.960 | 4,283,902 |
| 2026-08-21 | 5.100 | 5.250 | 5.100 | 5.100 | 5.100 | 2,473,842 |
| 2026-08-20 | 5.350 | 5.450 | 5.100 | 5.100 | 5.100 | 5,347,889 |
| 2026-08-19 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 1,971,861 |
| 2026-08-18 | 5.550 | 5.650 | 5.450 | 5.500 | 5.500 | 2,673,533 |
| 2026-08-17 | 5.650 | 5.700 | 5.550 | 5.550 | 5.550 | 2,198,193 |
| 2026-08-14 | 5.700 | 5.750 | 5.450 | 5.750 | 5.750 | 5,668,015 |
| 2026-08-13 | 5.650 | 5.750 | 5.400 | 5.750 | 5.750 | 4,455,325 |
| 2026-08-11 | 5.500 | 5.600 | 5.400 | 5.600 | 5.600 | 3,718,943 |
| 2026-08-10 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 1,300,372 |
| 2026-08-07 | 5.500 | 5.600 | 5.450 | 5.500 | 5.500 | 2,476,240 |
| 2026-08-06 | 5.650 | 5.750 | 5.500 | 5.550 | 5.550 | 3,208,881 |
| 2026-08-05 | 5.950 | 5.950 | 5.550 | 5.650 | 5.650 | 8,540,644 |
| 2026-08-04 | 5.650 | 5.950 | 5.650 | 5.800 | 5.800 | 9,093,562 |
| 2026-08-03 | 5.750 | 6.000 | 5.500 | 5.600 | 5.600 | 18,248,105 |
| 2026-07-31 | 4.980 | 5.300 | 4.860 | 5.200 | 5.200 | 5,279,436 |
| 2026-07-30 | 5.000 | 5.000 | 4.760 | 4.880 | 4.880 | 4,080,268 |
| 2026-07-27 | 5.100 | 5.200 | 4.860 | 4.980 | 4.980 | 4,728,913 |
| 2026-07-24 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 1,949,968 |
| 2026-07-23 | 5.300 | 5.350 | 5.100 | 5.200 | 5.200 | 3,010,495 |
| 2026-07-22 | 5.200 | 5.300 | 5.100 | 5.250 | 5.250 | 2,716,486 |
| 2026-07-21 | 5.350 | 5.350 | 5.100 | 5.250 | 5.250 | 3,692,473 |
Page 1 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.