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
2023-08-02	5.750	5.850	5.750	5.750	5.374	100,100
2023-07-31	5.750	5.800	5.700	5.750	5.374	79,700
2023-07-27	5.650	5.800	5.600	5.750	5.374	140,111
2023-07-26	5.700	5.750	5.650	5.700	5.327	135,921
2023-07-25	5.700	5.700	5.550	5.700	5.327	171,500
2023-07-24	5.800	5.850	5.700	5.700	5.327	197,026
2023-07-21	5.800	5.850	5.750	5.850	5.467	128,530
2023-07-20	5.800	5.850	5.750	5.850	5.467	82,232
2023-07-19	5.800	5.800	5.750	5.800	5.420	51,005
2023-07-18	5.800	5.850	5.700	5.850	5.467	65,100
2023-07-17	5.750	5.800	5.750	5.800	5.420	37,200
2023-07-14	5.750	5.800	5.700	5.700	5.327	67,600
2023-07-13	5.700	5.800	5.700	5.750	5.374	79,459
2023-07-12	5.800	5.800	5.750	5.750	5.374	55,800
2023-07-11	5.700	5.800	5.700	5.800	5.420	71,600
2023-07-10	5.700	5.750	5.650	5.750	5.374	57,000
2023-07-07	5.700	5.750	5.650	5.750	5.374	75,200
2023-07-06	5.650	5.750	5.650	5.750	5.374	102,700
2023-07-05	5.750	5.750	5.700	5.750	5.374	184,000
2023-07-04	5.850	5.850	5.700	5.750	5.374	241,100
2023-07-03	5.900	5.900	5.850	5.850	5.467	64,100
2023-06-30	5.950	5.950	5.800	5.850	5.467	176,300
2023-06-29	5.850	5.900	5.750	5.900	5.514	106,500
2023-06-28	5.800	5.800	5.650	5.750	5.374	194,800
2023-06-27	5.800	5.900	5.750	5.850	5.467	213,200
2023-06-26	5.850	5.850	5.700	5.850	5.467	341,000
2023-06-23	5.900	5.900	5.800	5.900	5.514	165,100
2023-06-22	5.850	5.900	5.800	5.900	5.514	152,500
2023-06-21	5.900	5.950	5.800	5.900	5.514	125,600
2023-06-20	5.900	5.950	5.850	5.950	5.561	79,700
2023-06-19	5.950	5.950	5.850	5.950	5.561	74,200
2023-06-16	5.900	5.950	5.800	5.950	5.561	222,900
2023-06-15	5.950	5.950	5.850	5.900	5.514	184,101
2023-06-14	5.950	6.000	5.950	5.950	5.561	83,900
2023-06-13	6.000	6.000	5.900	6.000	5.607	116,700
2023-06-12	5.950	6.000	5.950	6.000	5.607	59,200
2023-06-09	5.950	6.000	5.900	5.950	5.561	64,600
2023-06-08	5.950	5.950	5.900	5.950	5.561	99,500
2023-06-07	5.850	5.950	5.850	5.950	5.561	139,900
2023-06-06	5.850	5.900	5.750	5.900	5.514	246,200
2023-06-02	5.900	5.900	5.850	5.850	5.467	138,700
2023-06-01	5.900	5.950	5.850	5.950	5.561	134,008
2023-05-31	5.900	5.950	5.900	5.950	5.561	77,501
2023-05-30	5.950	6.000	5.900	5.950	5.561	235,900
2023-05-29	6.000	6.000	5.900	6.000	5.607	242,600
2023-05-26	5.950	6.000	5.850	6.000	5.607	112,267
2023-05-25	6.000	6.050	5.900	6.050	5.654	133,900
2023-05-24	6.000	6.050	5.900	6.050	5.654	241,705
2023-05-23	6.200	6.200	6.050	6.150	5.748	259,500
2023-05-22	6.250	6.250	6.000	6.200	5.794	105,601
2023-05-19	6.300	6.300	6.200	6.250	5.841	396,306
2023-05-18	6.200	6.300	6.100	6.300	5.888	142,701
2023-05-17	6.000	6.200	6.000	6.200	5.794	253,906
2023-05-16	5.950	6.050	5.900	6.050	5.654	104,500
2023-05-15	6.000	6.000	5.850	6.000	5.607	149,200
2023-05-12	6.050	6.050	5.950	6.050	5.654	107,900
2023-05-11	5.900	6.050	5.900	6.050	5.654	161,109
2023-05-10	5.850	5.900	5.650	5.900	5.514	65,270
2023-05-09	5.750	5.850	5.700	5.850	5.467	83,016
2023-05-08	5.800	5.800	5.750	5.800	5.420	12,800

← NewerPage 14 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.