J.R.W. Utility Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.400 | 4.400 | 4.340 | 4.400 | 4.150 | 80,300 |
| 2024-04-25 | 4.380 | 4.400 | 4.340 | 4.400 | 4.150 | 31,200 |
| 2024-04-24 | 4.400 | 4.440 | 4.320 | 4.400 | 4.150 | 126,533 |
| 2024-04-23 | 4.400 | 4.400 | 4.360 | 4.400 | 4.150 | 14,700 |
| 2024-04-22 | 4.380 | 4.400 | 4.380 | 4.400 | 4.150 | 9,900 |
| 2024-04-19 | 4.380 | 4.400 | 4.340 | 4.360 | 4.112 | 87,400 |
| 2024-04-18 | 4.380 | 4.420 | 4.340 | 4.360 | 4.112 | 213,302 |
| 2024-04-17 | 4.400 | 4.420 | 4.340 | 4.380 | 4.131 | 183,602 |
| 2024-04-11 | 4.400 | 4.400 | 4.380 | 4.400 | 4.150 | 118,700 |
| 2024-04-10 | 4.420 | 4.420 | 4.360 | 4.400 | 4.150 | 238,203 |
| 2024-04-09 | 4.400 | 4.400 | 4.380 | 4.400 | 4.150 | 133,500 |
| 2024-04-05 | 4.400 | 4.420 | 4.380 | 4.420 | 4.169 | 141,500 |
| 2024-04-04 | 4.400 | 4.400 | 4.340 | 4.400 | 4.150 | 491,900 |
| 2024-04-03 | 4.440 | 4.440 | 4.340 | 4.400 | 4.150 | 321,000 |
| 2024-04-02 | 4.400 | 4.400 | 4.360 | 4.380 | 4.131 | 312,100 |
| 2024-04-01 | 4.400 | 4.400 | 4.380 | 4.400 | 4.150 | 211,700 |
| 2024-03-29 | 4.400 | 4.400 | 4.360 | 4.400 | 4.150 | 157,000 |
| 2024-03-28 | 4.400 | 4.420 | 4.360 | 4.380 | 4.131 | 119,905 |
| 2024-03-27 | 4.460 | 4.480 | 4.400 | 4.400 | 4.150 | 362,600 |
| 2024-03-26 | 4.480 | 4.480 | 4.440 | 4.480 | 4.225 | 84,100 |
| 2024-03-25 | 4.440 | 4.500 | 4.440 | 4.460 | 4.206 | 124,914 |
| 2024-03-22 | 4.460 | 4.460 | 4.420 | 4.460 | 4.206 | 90,700 |
| 2024-03-21 | 4.480 | 4.500 | 4.420 | 4.440 | 4.187 | 139,121 |
| 2024-03-20 | 4.460 | 4.500 | 4.400 | 4.500 | 4.244 | 91,747 |
| 2024-03-19 | 4.680 | 4.680 | 4.380 | 4.420 | 4.169 | 311,853 |
| 2024-03-18 | 4.480 | 4.480 | 4.420 | 4.420 | 4.169 | 170,400 |
| 2024-03-15 | 4.520 | 4.520 | 4.480 | 4.500 | 4.244 | 85,000 |
| 2024-03-14 | 4.480 | 4.560 | 4.460 | 4.500 | 4.244 | 221,601 |
| 2024-03-13 | 4.560 | 4.560 | 4.440 | 4.480 | 4.225 | 373,600 |
| 2024-03-12 | 4.580 | 4.620 | 4.500 | 4.520 | 4.263 | 198,000 |
| 2024-03-11 | 4.580 | 4.640 | 4.500 | 4.500 | 4.244 | 286,501 |
| 2024-03-08 | 4.580 | 4.600 | 4.540 | 4.580 | 4.319 | 156,000 |
| 2024-03-07 | 4.420 | 4.660 | 4.420 | 4.620 | 4.357 | 118,501 |
| 2024-03-06 | 4.560 | 4.560 | 4.420 | 4.420 | 4.131 | 457,011 |
| 2024-03-05 | 4.580 | 4.580 | 4.500 | 4.540 | 4.243 | 124,110 |
| 2024-03-04 | 4.560 | 4.600 | 4.520 | 4.560 | 4.262 | 92,000 |
| 2024-03-01 | 4.660 | 4.680 | 4.480 | 4.560 | 4.262 | 409,230 |
| 2024-02-29 | 4.560 | 4.660 | 4.560 | 4.640 | 4.336 | 153,300 |
| 2024-02-28 | 4.600 | 4.620 | 4.400 | 4.560 | 4.262 | 326,201 |
| 2024-02-27 | 4.660 | 4.760 | 4.520 | 4.600 | 4.299 | 184,804 |
| 2024-02-23 | 4.600 | 4.640 | 4.560 | 4.600 | 4.299 | 118,700 |
| 2024-02-22 | 4.520 | 4.600 | 4.520 | 4.600 | 4.299 | 31,800 |
| 2024-02-21 | 4.480 | 4.520 | 4.460 | 4.520 | 4.224 | 68,000 |
| 2024-02-20 | 4.540 | 4.560 | 4.480 | 4.480 | 4.187 | 72,600 |
| 2024-02-19 | 4.500 | 4.560 | 4.500 | 4.520 | 4.224 | 84,600 |
| 2024-02-16 | 4.440 | 4.580 | 4.440 | 4.500 | 4.206 | 107,500 |
| 2024-02-15 | 4.820 | 4.820 | 4.440 | 4.440 | 4.149 | 783,500 |
| 2024-02-14 | 5.000 | 5.000 | 4.780 | 4.800 | 4.486 | 532,300 |
| 2024-02-13 | 5.000 | 5.050 | 4.960 | 5.050 | 4.720 | 76,500 |
| 2024-02-12 | 4.880 | 5.050 | 4.880 | 4.980 | 4.654 | 98,102 |
| 2024-02-09 | 5.050 | 5.050 | 4.860 | 4.860 | 4.542 | 547,212 |
| 2024-02-08 | 5.050 | 5.100 | 5.000 | 5.050 | 4.720 | 160,900 |
| 2024-02-07 | 5.100 | 5.150 | 5.000 | 5.100 | 4.766 | 143,513 |
| 2024-02-06 | 5.100 | 5.150 | 5.000 | 5.050 | 4.720 | 209,109 |
| 2024-02-05 | 5.100 | 5.150 | 5.100 | 5.150 | 4.813 | 115,600 |
| 2024-02-02 | 5.100 | 5.150 | 5.100 | 5.150 | 4.813 | 110,900 |
| 2024-02-01 | 5.050 | 5.100 | 5.050 | 5.100 | 4.766 | 97,000 |
| 2024-01-31 | 5.100 | 5.100 | 5.050 | 5.100 | 4.766 | 70,200 |
| 2024-01-30 | 5.100 | 5.150 | 5.050 | 5.100 | 4.766 | 109,000 |
| 2024-01-29 | 5.100 | 5.150 | 5.100 | 5.100 | 4.766 | 195,500 |
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.