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
2022-11-07	6.750	6.800	6.650	6.750	6.221	1,173,602
2022-11-04	6.850	6.850	6.700	6.800	6.267	586,100
2022-11-03	6.900	6.900	6.750	6.850	6.313	987,800
2022-11-02	6.850	6.950	6.850	6.950	6.405	321,400
2022-11-01	6.800	6.950	6.800	6.950	6.405	327,300
2022-10-31	6.900	6.900	6.800	6.850	6.313	752,900
2022-10-28	6.900	6.950	6.900	6.950	6.405	89,531
2022-10-27	7.000	7.000	6.900	6.900	6.359	823,600
2022-10-26	7.050	7.050	6.950	7.000	6.451	777,500
2022-10-25	7.000	7.100	6.950	7.100	6.544	5,760,600
2022-10-21	7.000	7.100	7.000	7.100	6.544	268,406
2022-10-20	7.050	7.100	7.000	7.100	6.544	639,200
2022-10-19	7.000	7.100	7.000	7.100	6.544	199,700
2022-10-18	7.000	7.100	7.000	7.100	6.544	276,900
2022-10-17	7.000	7.050	7.000	7.050	6.497	230,248
2022-10-12	7.000	7.100	7.000	7.100	6.544	526,800
2022-10-11	6.950	7.050	6.950	7.050	6.497	347,900
2022-10-10	7.050	7.050	7.000	7.050	6.497	233,701
2022-10-07	7.100	7.100	7.000	7.000	6.451	421,310
2022-10-06	7.100	7.100	7.050	7.100	6.544	46,300
2022-10-05	7.050	7.100	7.050	7.100	6.544	128,201
2022-10-04	7.100	7.100	7.000	7.100	6.544	295,500
2022-10-03	7.050	7.100	7.000	7.100	6.544	977,495
2022-09-30	7.050	7.100	7.000	7.100	6.544	411,000
2022-09-29	7.050	7.100	6.950	7.100	6.544	336,400
2022-09-28	7.050	7.100	7.000	7.050	6.497	326,100
2022-09-27	7.100	7.100	7.050	7.100	6.544	434,200
2022-09-26	7.100	7.100	7.000	7.100	6.544	255,700
2022-09-23	7.150	7.150	7.050	7.100	6.544	842,400
2022-09-22	7.150	7.200	7.100	7.200	6.636	187,400
2022-09-21	7.100	7.150	7.050	7.150	6.590	305,500
2022-09-20	7.200	7.200	7.100	7.100	6.544	191,200
2022-09-19	7.150	7.200	7.150	7.200	6.636	153,225
2022-09-16	7.150	7.200	7.150	7.150	6.590	41,101
2022-09-15	7.200	7.200	7.100	7.200	6.636	275,200
2022-09-14	7.200	7.250	7.150	7.150	6.590	463,312
2022-09-13	7.200	7.250	7.150	7.250	6.682	397,699
2022-09-12	7.200	7.250	7.150	7.200	6.636	180,511
2022-09-09	7.150	7.200	7.150	7.200	6.636	85,802
2022-09-08	7.200	7.200	7.150	7.200	6.636	131,400
2022-09-07	7.200	7.200	7.150	7.200	6.636	227,105
2022-09-06	7.050	7.200	7.050	7.200	6.636	216,400
2022-09-05	7.150	7.200	7.100	7.100	6.544	692,300
2022-09-02	7.100	7.200	7.100	7.150	6.590	821,300
2022-09-01	7.150	7.250	7.150	7.200	6.636	570,500
2022-08-31	7.200	7.200	7.100	7.200	6.636	342,827
2022-08-30	7.100	7.200	7.100	7.200	6.636	272,400
2022-08-29	7.100	7.100	7.050	7.100	6.544	308,800
2022-08-26	7.150	7.200	7.100	7.150	6.590	395,800
2022-08-25	7.100	7.150	7.050	7.150	6.590	422,100
2022-08-24	7.050	7.100	7.000	7.100	6.544	692,200
2022-08-23	6.900	7.100	6.900	7.100	6.544	503,000
2022-08-22	6.900	6.950	6.900	6.950	6.405	231,400
2022-08-19	6.950	6.950	6.900	6.950	6.405	107,100
2022-08-18	6.950	6.950	6.850	6.950	6.405	380,515
2022-08-17	6.950	6.950	6.900	6.950	6.405	93,900
2022-08-16	6.950	6.950	6.850	6.950	6.405	267,500
2022-08-15	6.900	6.950	6.900	6.950	6.405	168,000
2022-08-11	6.950	6.950	6.750	6.950	6.405	587,311
2022-08-10	6.900	7.000	6.900	6.900	6.359	283,500

← NewerPage 17 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.