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
2023-10-30	5.200	5.300	5.200	5.250	4.906	136,900
2023-10-27	5.250	5.250	5.150	5.200	4.860	214,000
2023-10-26	5.400	5.400	5.200	5.250	4.906	172,300
2023-10-25	5.350	5.350	5.300	5.350	5.000	58,700
2023-10-24	5.350	5.350	5.250	5.350	5.000	68,100
2023-10-20	5.450	5.450	5.350	5.350	5.000	121,200
2023-10-19	5.450	5.450	5.350	5.450	5.093	104,000
2023-10-18	5.400	5.450	5.350	5.450	5.093	81,501
2023-10-17	5.450	5.450	5.400	5.400	5.047	95,200
2023-10-16	5.400	5.450	5.400	5.400	5.047	67,505
2023-10-12	5.400	5.450	5.400	5.450	5.093	53,900
2023-10-11	5.400	5.400	5.350	5.400	5.047	45,800
2023-10-10	5.400	5.450	5.300	5.400	5.047	318,100
2023-10-09	5.350	5.450	5.300	5.400	5.047	269,803
2023-10-06	5.400	5.450	5.400	5.450	5.093	123,000
2023-10-05	5.450	5.450	5.400	5.400	5.047	144,800
2023-10-04	5.500	5.500	5.400	5.450	5.093	217,500
2023-10-03	5.500	5.550	5.450	5.500	5.140	244,100
2023-10-02	5.500	5.550	5.450	5.550	5.187	169,100
2023-09-29	5.550	5.600	5.450	5.550	5.187	108,300
2023-09-28	5.550	5.600	5.500	5.550	5.187	74,303
2023-09-27	5.450	5.600	5.450	5.550	5.187	47,600
2023-09-26	5.700	5.700	5.450	5.450	5.093	217,400
2023-09-25	5.600	5.700	5.550	5.650	5.280	158,319
2023-09-22	5.550	5.600	5.550	5.550	5.187	95,200
2023-09-21	5.500	5.550	5.500	5.550	5.187	36,500
2023-09-20	5.550	5.550	5.500	5.550	5.187	93,100
2023-09-19	5.500	5.550	5.500	5.550	5.187	150,950
2023-09-18	5.500	5.500	5.450	5.500	5.140	24,300
2023-09-15	5.550	5.550	5.500	5.500	5.140	227,300
2023-09-14	5.550	5.600	5.500	5.550	5.187	173,114
2023-09-13	5.550	5.550	5.500	5.550	5.187	49,300
2023-09-12	5.500	5.550	5.500	5.550	5.187	217,400
2023-09-11	5.500	5.650	5.500	5.500	5.140	126,900
2023-09-08	5.550	5.550	5.500	5.500	5.140	72,500
2023-09-07	5.550	5.550	5.500	5.550	5.187	119,615
2023-09-06	5.600	5.600	5.500	5.550	5.187	214,104
2023-09-05	5.550	5.600	5.500	5.550	5.187	257,702
2023-09-04	5.550	5.600	5.550	5.550	5.187	208,102
2023-09-01	5.600	5.600	5.500	5.600	5.234	204,412
2023-08-31	5.550	5.650	5.500	5.600	5.234	432,050
2023-08-30	5.550	5.550	5.500	5.550	5.187	565,005
2023-08-29	5.550	5.650	5.450	5.550	5.187	777,800
2023-08-28	5.800	5.800	5.650	5.650	5.280	197,000
2023-08-25	5.600	5.700	5.550	5.650	5.280	336,612
2023-08-24	5.700	5.750	5.600	5.650	5.280	300,000
2023-08-23	5.700	5.700	5.600	5.700	5.327	439,100
2023-08-22	5.600	5.700	5.550	5.700	5.327	98,100
2023-08-21	5.650	5.650	5.500	5.600	5.234	230,700
2023-08-18	5.650	5.650	5.600	5.650	5.280	2,306,200
2023-08-17	5.650	5.700	5.600	5.650	5.280	207,800
2023-08-16	5.700	5.700	5.600	5.600	5.234	188,400
2023-08-15	5.700	5.750	5.650	5.700	5.327	148,205
2023-08-11	5.750	5.750	5.700	5.750	5.374	27,301
2023-08-10	5.650	5.750	5.650	5.750	5.374	63,500
2023-08-09	5.700	5.700	5.600	5.700	5.327	315,301
2023-08-08	5.750	5.750	5.700	5.700	5.327	93,000
2023-08-07	5.750	5.800	5.700	5.750	5.374	46,400
2023-08-04	5.700	5.700	5.650	5.700	5.327	12,200
2023-08-03	5.700	5.750	5.650	5.650	5.280	56,400

← NewerPage 13 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.