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
2023-05-08	5.800	5.800	5.750	5.800	5.420	12,800
2023-05-03	5.650	5.750	5.600	5.750	5.374	107,905
2023-05-02	5.550	5.700	5.500	5.650	5.280	133,045
2023-04-28	5.300	5.550	5.300	5.550	5.187	110,900
2023-04-27	5.250	5.350	5.200	5.350	5.000	543,307
2023-04-26	5.250	5.300	5.200	5.300	4.953	583,905
2023-04-25	5.900	5.950	4.980	5.250	4.906	2,925,457
2023-04-24	6.350	6.350	5.900	5.900	5.514	1,330,419
2023-04-21	6.450	6.500	6.250	6.400	5.981	444,300
2023-04-20	6.400	6.500	6.350	6.500	6.075	275,400
2023-04-19	6.450	6.500	6.350	6.500	5.991	766,951
2023-04-18	6.450	6.500	6.400	6.500	5.991	64,413
2023-04-17	6.500	6.500	6.450	6.500	5.991	37,811
2023-04-12	6.500	6.500	6.450	6.500	5.991	82,300
2023-04-11	6.450	6.500	6.450	6.500	5.991	24,600
2023-04-10	6.450	6.500	6.400	6.500	5.991	113,800
2023-04-07	6.450	6.500	6.450	6.450	5.944	73,000
2023-04-05	6.600	6.600	6.450	6.450	5.944	771,601
2023-04-04	6.550	6.600	6.500	6.600	6.083	129,200
2023-04-03	6.600	6.600	6.550	6.600	6.083	72,800
2023-03-31	6.600	6.650	6.500	6.650	6.129	306,899
2023-03-30	6.600	6.650	6.550	6.650	6.129	151,501
2023-03-29	6.550	6.650	6.500	6.600	6.083	415,200
2023-03-28	6.550	6.550	6.450	6.500	5.991	471,575
2023-03-27	6.550	6.550	6.450	6.550	6.037	245,701
2023-03-24	6.550	6.550	6.500	6.550	6.037	207,000
2023-03-23	6.550	6.600	6.500	6.550	6.037	213,800
2023-03-22	6.600	6.600	6.550	6.600	6.083	202,100
2023-03-21	6.500	6.650	6.500	6.600	6.083	210,900
2023-03-20	6.600	6.600	6.500	6.550	6.037	72,500
2023-03-17	6.600	6.600	6.450	6.600	6.083	237,204
2023-03-16	6.550	6.600	6.500	6.600	6.083	121,403
2023-03-15	6.500	6.600	6.450	6.600	6.083	76,200
2023-03-14	6.450	6.500	6.350	6.500	5.991	314,900
2023-03-13	6.500	6.500	6.350	6.500	5.991	384,950
2023-03-10	6.650	6.650	6.550	6.550	6.037	159,100
2023-03-09	6.650	6.700	6.600	6.650	6.129	68,900
2023-03-08	6.650	6.650	6.600	6.650	6.129	17,517
2023-03-07	6.600	6.700	6.550	6.700	6.175	81,300
2023-03-03	6.650	6.650	6.550	6.600	6.083	198,500
2023-03-02	6.700	6.700	6.550	6.550	6.037	371,805
2023-03-01	6.750	6.750	6.600	6.700	6.175	268,900
2023-02-28	6.800	6.800	6.650	6.650	6.129	194,400
2023-02-27	6.700	6.750	6.700	6.750	6.221	75,400
2023-02-24	6.750	6.750	6.700	6.700	6.175	96,100
2023-02-23	6.750	6.750	6.700	6.750	6.221	303,201
2023-02-22	6.750	6.750	6.700	6.700	6.175	93,902
2023-02-21	6.850	6.850	6.700	6.750	6.221	391,810
2023-02-20	6.700	6.800	6.700	6.750	6.221	94,100
2023-02-17	6.750	6.750	6.600	6.750	6.221	283,000
2023-02-16	6.700	6.750	6.700	6.750	6.221	132,710
2023-02-15	6.800	6.800	6.550	6.700	6.175	521,163
2023-02-14	6.950	6.950	6.750	6.750	6.221	304,699
2023-02-13	6.950	6.950	6.850	6.900	6.359	251,400
2023-02-10	6.950	6.950	6.800	6.950	6.405	330,300
2023-02-09	6.950	7.000	6.900	7.000	6.451	338,776
2023-02-08	6.850	6.900	6.800	6.850	6.313	303,302
2023-02-07	6.900	6.900	6.800	6.850	6.313	332,910
2023-02-06	6.800	6.950	6.800	6.850	6.313	655,140
2023-02-03	6.750	6.850	6.700	6.750	6.221	635,105

← NewerPage 15 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.