J.R.W. Utility Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.340 | 3.380 | 3.180 | 3.280 | 3.093 | 175,806 |
| 2024-07-25 | 3.360 | 3.400 | 3.300 | 3.340 | 3.150 | 113,819 |
| 2024-07-24 | 3.580 | 3.580 | 3.340 | 3.380 | 3.188 | 269,600 |
| 2024-07-23 | 3.680 | 3.700 | 3.480 | 3.600 | 3.395 | 126,218 |
| 2024-07-19 | 3.780 | 3.800 | 3.560 | 3.680 | 3.471 | 182,800 |
| 2024-07-18 | 4.020 | 4.080 | 3.720 | 3.780 | 3.565 | 410,602 |
| 2024-07-17 | 4.180 | 4.180 | 4.020 | 4.020 | 3.791 | 254,000 |
| 2024-07-16 | 4.220 | 4.220 | 4.160 | 4.180 | 3.942 | 140,702 |
| 2024-07-15 | 4.200 | 4.220 | 4.180 | 4.200 | 3.961 | 128,805 |
| 2024-07-12 | 4.200 | 4.220 | 4.200 | 4.220 | 3.980 | 42,400 |
| 2024-07-11 | 4.200 | 4.220 | 4.180 | 4.200 | 3.961 | 84,900 |
| 2024-07-10 | 4.180 | 4.220 | 4.180 | 4.200 | 3.961 | 95,200 |
| 2024-07-09 | 4.200 | 4.240 | 4.180 | 4.180 | 3.942 | 208,800 |
| 2024-07-08 | 4.200 | 4.240 | 4.200 | 4.240 | 3.999 | 109,101 |
| 2024-07-05 | 4.220 | 4.240 | 4.220 | 4.240 | 3.999 | 24,200 |
| 2024-07-04 | 4.220 | 4.240 | 4.220 | 4.240 | 3.999 | 59,050 |
| 2024-07-03 | 4.220 | 4.240 | 4.180 | 4.240 | 3.999 | 102,600 |
| 2024-07-02 | 4.240 | 4.240 | 4.200 | 4.240 | 3.999 | 87,200 |
| 2024-07-01 | 4.240 | 4.260 | 4.220 | 4.260 | 4.018 | 82,805 |
| 2024-06-28 | 4.220 | 4.240 | 4.200 | 4.240 | 3.999 | 56,600 |
| 2024-06-27 | 4.240 | 4.240 | 4.220 | 4.240 | 3.999 | 30,900 |
| 2024-06-26 | 4.160 | 4.240 | 4.160 | 4.240 | 3.999 | 117,000 |
| 2024-06-25 | 4.160 | 4.180 | 4.140 | 4.180 | 3.942 | 87,512 |
| 2024-06-24 | 4.140 | 4.180 | 4.120 | 4.180 | 3.942 | 59,212 |
| 2024-06-21 | 4.160 | 4.180 | 4.120 | 4.180 | 3.942 | 119,800 |
| 2024-06-20 | 4.220 | 4.240 | 4.140 | 4.180 | 3.942 | 296,802 |
| 2024-06-19 | 4.240 | 4.260 | 4.140 | 4.200 | 3.961 | 183,700 |
| 2024-06-18 | 4.240 | 4.260 | 4.220 | 4.260 | 4.018 | 45,800 |
| 2024-06-17 | 4.260 | 4.260 | 4.220 | 4.260 | 4.018 | 122,800 |
| 2024-06-14 | 4.280 | 4.280 | 4.220 | 4.260 | 4.018 | 138,900 |
| 2024-06-13 | 4.280 | 4.280 | 4.220 | 4.260 | 4.018 | 118,400 |
| 2024-06-12 | 4.280 | 4.280 | 4.220 | 4.260 | 4.018 | 133,500 |
| 2024-06-11 | 4.260 | 4.280 | 4.220 | 4.280 | 4.036 | 104,701 |
| 2024-06-10 | 4.260 | 4.280 | 4.220 | 4.280 | 4.036 | 209,301 |
| 2024-06-07 | 4.280 | 4.300 | 4.220 | 4.260 | 4.018 | 198,900 |
| 2024-06-06 | 4.320 | 4.340 | 4.260 | 4.280 | 4.036 | 101,900 |
| 2024-06-05 | 4.320 | 4.340 | 4.280 | 4.320 | 4.074 | 176,700 |
| 2024-06-04 | 4.300 | 4.320 | 4.280 | 4.320 | 4.074 | 34,900 |
| 2024-05-31 | 4.280 | 4.300 | 4.260 | 4.300 | 4.055 | 60,504 |
| 2024-05-30 | 4.300 | 4.300 | 4.260 | 4.260 | 4.018 | 79,119 |
| 2024-05-29 | 4.280 | 4.280 | 4.200 | 4.280 | 4.036 | 321,483 |
| 2024-05-28 | 4.300 | 4.320 | 4.240 | 4.280 | 4.036 | 280,900 |
| 2024-05-27 | 4.320 | 4.340 | 4.280 | 4.300 | 4.055 | 247,824 |
| 2024-05-24 | 4.320 | 4.340 | 4.300 | 4.340 | 4.093 | 85,330 |
| 2024-05-23 | 4.340 | 4.360 | 4.300 | 4.320 | 4.074 | 181,800 |
| 2024-05-21 | 4.380 | 4.380 | 4.320 | 4.320 | 4.074 | 68,200 |
| 2024-05-20 | 4.360 | 4.360 | 4.320 | 4.340 | 4.093 | 74,300 |
| 2024-05-17 | 4.340 | 4.380 | 4.320 | 4.360 | 4.112 | 65,900 |
| 2024-05-16 | 4.300 | 4.340 | 4.300 | 4.340 | 4.093 | 124,400 |
| 2024-05-15 | 4.340 | 4.360 | 4.320 | 4.340 | 4.093 | 34,200 |
| 2024-05-14 | 4.320 | 4.360 | 4.320 | 4.360 | 4.112 | 61,400 |
| 2024-05-13 | 4.340 | 4.360 | 4.300 | 4.340 | 4.093 | 77,600 |
| 2024-05-10 | 4.380 | 4.380 | 4.320 | 4.360 | 4.112 | 134,400 |
| 2024-05-09 | 4.400 | 4.400 | 4.300 | 4.380 | 4.131 | 185,700 |
| 2024-05-08 | 4.400 | 4.400 | 4.300 | 4.360 | 4.112 | 167,700 |
| 2024-05-07 | 4.340 | 4.400 | 4.320 | 4.400 | 4.150 | 67,000 |
| 2024-05-03 | 4.400 | 4.400 | 4.340 | 4.340 | 4.093 | 272,300 |
| 2024-05-02 | 4.380 | 4.400 | 4.320 | 4.400 | 4.150 | 111,400 |
| 2024-04-30 | 4.420 | 4.440 | 4.360 | 4.380 | 4.131 | 190,900 |
| 2024-04-29 | 4.400 | 4.420 | 4.380 | 4.420 | 4.169 | 34,402 |
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.