J.R.W. Utility Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.850	1.870	1.850	1.860	1.860	9,210
2026-10-15	1.860	1.870	1.850	1.870	1.870	13,001
2026-10-14	1.840	1.860	1.830	1.860	1.860	64,800
2026-10-12	1.850	1.860	1.840	1.860	1.860	37,108
2026-10-09	1.870	1.900	1.850	1.860	1.860	43,900
2026-10-08	1.870	1.870	1.840	1.860	1.860	29,200
2026-10-07	1.870	1.870	1.860	1.870	1.870	15,800
2026-10-06	1.860	1.880	1.850	1.860	1.860	15,200
2026-10-05	1.880	1.880	1.850	1.880	1.880	55,010
2026-10-02	1.850	1.890	1.850	1.870	1.870	86,900
2026-10-01	1.870	1.880	1.830	1.880	1.880	70,500
2026-09-30	1.880	1.880	1.850	1.860	1.860	12,700
2026-09-29	1.850	1.900	1.850	1.880	1.880	30,800
2026-09-28	1.890	1.910	1.850	1.880	1.880	47,200
2026-09-25	1.860	1.880	1.860	1.880	1.880	2,100
2026-09-24	1.880	1.890	1.850	1.880	1.880	25,500
2026-09-23	1.880	1.890	1.820	1.880	1.880	74,400
2026-09-22	1.790	1.900	1.790	1.880	1.880	31,000
2026-09-21	1.800	1.810	1.800	1.810	1.810	1,700
2026-09-18	1.810	1.810	1.800	1.810	1.810	23,500
2026-09-17	1.800	1.810	1.790	1.810	1.810	44,200
2026-09-16	1.800	1.800	1.790	1.800	1.800	14,900
2026-09-15	1.810	1.810	1.800	1.810	1.810	39,200
2026-09-14	1.810	1.810	1.800	1.810	1.810	34,100
2026-09-11	1.810	1.810	1.810	1.810	1.810	400
2026-09-10	1.820	1.820	1.800	1.810	1.810	7,200
2026-09-09	1.800	1.820	1.800	1.820	1.820	15,600
2026-09-08	1.800	1.830	1.800	1.820	1.820	86,004
2026-09-07	1.820	1.830	1.810	1.820	1.820	52,800
2026-09-04	1.820	1.820	1.800	1.820	1.820	13,701
2026-09-03	1.820	1.830	1.800	1.810	1.810	58,600
2026-09-02	1.800	1.820	1.800	1.820	1.820	19,600
2026-09-01	1.820	1.820	1.800	1.810	1.810	15,900
2026-08-31	1.830	1.840	1.790	1.810	1.810	114,800
2026-08-28	1.810	1.830	1.810	1.830	1.830	48,706
2026-08-27	1.830	1.830	1.810	1.830	1.830	20,310
2026-08-26	1.800	1.850	1.800	1.830	1.830	136,500
2026-08-25	1.810	1.810	1.800	1.810	1.810	31,409
2026-08-24	1.820	1.830	1.800	1.830	1.830	36,800
2026-08-21	1.810	1.820	1.800	1.820	1.820	22,600
2026-08-20	1.800	1.810	1.790	1.800	1.800	15,000
2026-08-19	1.810	1.830	1.780	1.790	1.790	31,400
2026-08-18	1.790	1.810	1.790	1.800	1.800	61,001
2026-08-17	1.770	1.790	1.770	1.790	1.790	83,300
2026-08-14	1.830	1.830	1.790	1.790	1.790	95,000
2026-08-13	1.830	1.830	1.810	1.830	1.830	22,802
2026-08-11	1.800	1.830	1.800	1.830	1.830	11,800
2026-08-10	1.840	1.840	1.790	1.830	1.830	112,701
2026-08-07	1.840	2.020	1.800	1.830	1.830	340,404
2026-08-06	1.810	1.850	1.790	1.820	1.820	201,800
2026-08-05	1.810	1.820	1.770	1.810	1.810	86,300
2026-08-04	1.760	1.810	1.760	1.810	1.810	21,701
2026-08-03	1.740	1.760	1.740	1.760	1.760	35,400
2026-07-31	1.750	1.760	1.740	1.750	1.750	21,700
2026-07-30	1.740	1.750	1.740	1.750	1.750	68,700
2026-07-27	1.750	1.760	1.740	1.760	1.760	8,600
2026-07-24	1.740	1.750	1.730	1.740	1.740	116,300
2026-07-23	1.750	1.750	1.740	1.750	1.750	39,200
2026-07-22	1.750	1.750	1.740	1.750	1.750	99,100
2026-07-21	1.750	1.760	1.740	1.760	1.760	6,002

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0550 THB
2025-03-11	0.0400 THB
2024-03-07	0.0400 THB
2023-04-20	0.0900 THB
2022-04-25	0.1400 THB
2021-03-04	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.