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
2023-02-02	6.750	6.800	6.700	6.750	6.221	693,500
2023-02-01	6.750	6.800	6.700	6.750	6.221	334,800
2023-01-31	6.800	6.850	6.650	6.700	6.175	768,540
2023-01-30	6.850	6.850	6.800	6.800	6.267	114,328
2023-01-27	6.750	6.850	6.750	6.850	6.313	196,700
2023-01-26	6.900	6.900	6.750	6.750	6.221	680,600
2023-01-25	6.950	6.950	6.900	6.900	6.359	167,807
2023-01-24	7.000	7.000	6.900	6.950	6.405	514,600
2023-01-23	7.000	7.000	6.900	7.000	6.451	216,500
2023-01-20	6.900	6.950	6.900	6.950	6.405	298,100
2023-01-19	6.950	7.000	6.900	6.900	6.359	506,000
2023-01-18	7.000	7.050	6.950	7.000	6.451	444,410
2023-01-17	7.100	7.150	7.000	7.000	6.451	1,238,601
2023-01-16	7.000	7.350	6.950	7.150	6.590	5,239,500
2023-01-13	7.050	7.050	6.900	6.950	6.405	636,900
2023-01-12	7.050	7.050	6.950	7.050	6.497	510,465
2023-01-11	7.200	7.200	7.000	7.050	6.497	1,436,428
2023-01-10	7.100	7.150	7.000	7.100	6.544	1,075,200
2023-01-09	7.150	7.150	7.100	7.100	6.544	568,400
2023-01-06	7.150	7.150	7.050	7.100	6.544	328,602
2023-01-05	7.150	7.150	7.050	7.100	6.544	320,302
2023-01-04	7.150	7.250	7.050	7.100	6.544	454,800
2023-01-03	7.200	7.250	7.200	7.250	6.682	384,000
2022-12-30	7.150	7.200	7.150	7.200	6.636	209,000
2022-12-29	7.100	7.150	7.100	7.150	6.590	119,900
2022-12-28	7.100	7.150	7.050	7.100	6.544	819,800
2022-12-27	7.100	7.150	7.050	7.150	6.590	243,301
2022-12-26	7.000	7.100	7.000	7.100	6.544	169,700
2022-12-23	7.050	7.050	7.000	7.050	6.497	322,701
2022-12-22	7.000	7.100	6.950	7.100	6.544	897,800
2022-12-21	7.000	7.050	7.000	7.050	6.497	206,610
2022-12-20	7.000	7.050	6.850	7.050	6.497	717,900
2022-12-19	7.100	7.150	7.050	7.050	6.497	320,404
2022-12-16	7.150	7.150	7.050	7.100	6.544	1,149,100
2022-12-15	7.150	7.250	7.150	7.150	6.590	582,707
2022-12-14	7.250	7.250	7.150	7.250	6.682	956,011
2022-12-13	7.350	7.350	7.200	7.200	6.636	2,083,927
2022-12-09	7.300	7.350	7.200	7.300	6.728	2,007,000
2022-12-08	7.150	7.350	7.100	7.350	6.774	3,365,888
2022-12-07	7.200	7.250	7.050	7.150	6.590	763,580
2022-12-06	7.100	7.200	7.050	7.150	6.590	922,505
2022-12-02	7.050	7.250	7.050	7.150	6.590	2,364,508
2022-12-01	6.900	7.200	6.850	7.000	6.451	2,263,142
2022-11-30	6.850	6.950	6.850	6.950	6.405	276,300
2022-11-29	6.900	6.950	6.800	6.900	6.359	587,500
2022-11-28	6.600	7.650	6.600	6.900	6.359	5,265,431
2022-11-25	6.700	6.700	6.650	6.700	6.175	32,000
2022-11-24	6.600	6.700	6.600	6.650	6.129	284,800
2022-11-23	6.550	6.700	6.550	6.700	6.175	161,201
2022-11-22	6.750	6.750	6.600	6.700	6.175	151,905
2022-11-21	6.800	6.800	6.650	6.700	6.175	298,520
2022-11-18	6.700	6.750	6.650	6.750	6.221	114,300
2022-11-17	6.700	6.700	6.550	6.700	6.175	532,800
2022-11-16	6.600	6.700	6.500	6.700	6.175	670,701
2022-11-15	6.450	6.600	6.450	6.600	6.083	346,401
2022-11-14	6.450	6.650	6.350	6.450	5.944	577,301
2022-11-11	6.500	6.500	6.150	6.450	5.944	1,306,859
2022-11-10	6.600	6.650	6.550	6.600	6.083	1,530,350
2022-11-09	6.650	6.750	6.650	6.650	6.129	579,700
2022-11-08	6.750	6.800	6.650	6.700	6.175	868,822

← NewerPage 16 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.