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
2022-08-09	6.900	6.950	6.900	6.900	6.359	163,100
2022-08-08	6.950	6.950	6.900	6.950	6.405	178,700
2022-08-05	6.900	6.950	6.900	6.950	6.405	199,600
2022-08-04	6.900	6.900	6.850	6.900	6.359	51,601
2022-08-03	6.900	6.900	6.750	6.900	6.359	752,800
2022-08-02	6.900	6.900	6.850	6.900	6.359	114,800
2022-08-01	6.900	6.950	6.850	6.900	6.359	279,600
2022-07-27	6.950	6.950	6.850	6.900	6.359	141,700
2022-07-26	6.950	6.950	6.850	6.950	6.405	148,005
2022-07-25	6.950	6.950	6.850	6.900	6.359	98,600
2022-07-22	6.950	6.950	6.900	6.950	6.405	187,400
2022-07-21	6.950	6.950	6.850	6.950	6.405	74,300
2022-07-20	7.000	7.000	6.950	6.950	6.405	72,700
2022-07-19	6.950	7.000	6.900	6.950	6.405	223,900
2022-07-18	6.950	7.000	6.900	7.000	6.451	188,800
2022-07-15	6.950	6.950	6.800	6.950	6.405	161,401
2022-07-14	6.950	6.950	6.900	6.950	6.405	93,900
2022-07-12	7.000	7.000	6.850	6.950	6.405	115,501
2022-07-11	7.050	7.050	6.900	6.950	6.405	56,100
2022-07-08	6.900	7.000	6.850	7.000	6.451	250,900
2022-07-07	6.850	6.900	6.800	6.900	6.359	180,301
2022-07-06	6.800	6.800	6.650	6.800	6.267	709,500
2022-07-05	6.850	6.900	6.650	6.850	6.313	1,142,100
2022-07-04	7.000	7.000	6.800	6.850	6.313	235,140
2022-07-01	6.900	6.950	6.800	6.950	6.405	480,100
2022-06-30	6.900	7.000	6.850	6.850	6.313	299,710
2022-06-29	6.950	6.950	6.900	6.900	6.359	280,900
2022-06-28	7.000	7.000	6.950	6.950	6.405	108,000
2022-06-27	7.000	7.050	6.950	7.000	6.451	107,300
2022-06-24	7.050	7.050	6.900	6.950	6.405	833,200
2022-06-23	7.050	7.100	6.950	7.000	6.451	801,716
2022-06-22	7.100	7.100	6.950	7.000	6.451	405,800
2022-06-21	6.950	7.150	6.950	7.050	6.497	1,093,756
2022-06-20	6.900	6.950	6.850	6.950	6.405	508,900
2022-06-17	6.850	6.950	6.800	6.900	6.359	793,902
2022-06-16	7.000	7.000	6.800	6.900	6.359	1,076,711
2022-06-15	6.950	7.000	6.850	6.950	6.405	714,700
2022-06-14	7.000	7.050	6.900	7.000	6.451	756,500
2022-06-13	7.150	7.200	7.000	7.000	6.451	1,596,800
2022-06-10	7.250	7.250	7.150	7.150	6.590	505,900
2022-06-09	7.150	7.300	7.150	7.200	6.636	748,900
2022-06-08	7.200	7.250	7.150	7.150	6.590	307,701
2022-06-07	7.200	7.300	7.150	7.150	6.590	598,404
2022-06-06	7.200	7.350	7.200	7.200	6.636	415,201
2022-06-02	7.100	7.250	7.100	7.150	6.590	844,500
2022-06-01	7.200	7.300	7.150	7.150	6.590	480,100
2022-05-31	7.200	7.300	7.150	7.250	6.682	515,700
2022-05-30	7.150	7.250	7.150	7.150	6.590	166,148
2022-05-27	7.150	7.200	7.100	7.150	6.590	556,020
2022-05-26	7.100	7.150	7.100	7.150	6.590	283,701
2022-05-25	7.150	7.200	7.050	7.050	6.497	487,400
2022-05-24	7.150	7.150	7.100	7.100	6.544	205,300
2022-05-23	7.050	7.150	7.000	7.150	6.590	406,310
2022-05-20	7.100	7.150	7.000	7.000	6.451	798,600
2022-05-19	7.000	7.100	7.000	7.100	6.544	403,200
2022-05-18	7.050	7.100	6.950	7.050	6.497	245,100
2022-05-17	6.900	7.050	6.900	7.050	6.497	378,700
2022-05-13	6.950	7.000	6.850	6.900	6.359	642,100
2022-05-12	7.100	7.100	6.800	6.850	6.313	1,663,200
2022-05-11	7.050	7.100	6.950	7.100	6.544	362,100

← NewerPage 18 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.