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
2022-05-10	7.000	7.050	6.900	7.050	6.497	794,200
2022-05-09	7.000	7.050	6.900	7.050	6.497	1,228,500
2022-05-06	7.000	7.100	7.000	7.050	6.497	1,219,200
2022-05-05	7.250	7.300	7.100	7.100	6.544	1,068,200
2022-05-03	7.150	7.300	7.150	7.200	6.636	2,212,200
2022-04-29	7.150	7.250	7.150	7.150	6.590	934,400
2022-04-28	7.050	7.200	7.050	7.150	6.590	1,375,000
2022-04-27	7.100	7.150	6.950	7.050	6.497	3,243,300
2022-04-26	7.350	7.350	7.150	7.150	6.590	2,096,200
2022-04-25	7.450	7.450	7.250	7.350	6.774	1,062,600
2022-04-22	7.450	7.600	7.400	7.550	6.829	2,421,100
2022-04-21	7.450	7.500	7.400	7.450	6.739	1,098,600
2022-04-20	7.450	7.550	7.400	7.400	6.694	1,696,700
2022-04-19	7.400	7.550	7.350	7.450	6.739	2,865,700
2022-04-18	7.400	7.450	7.300	7.350	6.648	942,500
2022-04-12	7.350	7.500	7.300	7.400	6.694	1,799,900
2022-04-11	7.550	7.550	7.250	7.350	6.648	2,215,100
2022-04-08	7.600	7.700	7.500	7.550	6.829	1,106,100
2022-04-07	7.500	7.600	7.400	7.550	6.829	2,109,800
2022-04-05	7.700	7.800	7.500	7.500	6.784	4,394,600
2022-04-04	8.000	8.000	7.650	7.800	7.055	7,150,400
2022-04-01	7.900	8.150	7.850	7.950	7.191	8,422,700
2022-03-31	7.950	8.000	7.800	7.850	7.101	3,031,500
2022-03-30	7.900	8.200	7.800	7.900	7.146	21,244,199
2022-03-29	7.900	7.900	7.700	7.750	7.010	5,194,400
2022-03-28	8.000	8.100	7.800	7.900	7.146	17,328,801
2022-03-25	7.500	7.600	7.400	7.550	6.829	2,495,400
2022-03-24	7.250	7.600	7.250	7.500	6.784	6,850,856
2022-03-23	7.250	7.300	7.200	7.250	6.558	482,401
2022-03-22	7.300	7.300	7.150	7.200	6.513	584,500
2022-03-21	7.300	7.300	7.200	7.300	6.603	515,000
2022-03-18	7.300	7.300	7.200	7.200	6.513	1,015,400
2022-03-17	7.200	7.250	7.150	7.200	6.513	520,100
2022-03-16	7.200	7.200	7.050	7.150	6.467	656,100
2022-03-15	7.150	7.200	7.050	7.100	6.422	418,400
2022-03-14	7.150	7.200	7.100	7.150	6.467	366,100
2022-03-11	7.100	7.200	7.100	7.150	6.467	466,600
2022-03-10	7.150	7.250	7.100	7.100	6.422	458,300
2022-03-09	6.850	7.150	6.850	7.100	6.422	2,239,200
2022-03-08	7.100	7.100	6.750	6.750	6.106	3,104,800
2022-03-07	7.100	7.200	6.850	7.050	6.377	3,368,600
2022-03-04	7.250	7.350	7.150	7.250	6.558	1,369,600
2022-03-03	7.200	7.300	7.150	7.250	6.558	1,457,400
2022-03-02	7.300	7.350	7.150	7.200	6.513	724,400
2022-03-01	7.350	7.450	7.300	7.300	6.603	1,746,900
2022-02-28	7.250	7.350	7.200	7.300	6.603	906,100
2022-02-25	7.100	7.300	7.100	7.200	6.513	1,130,900
2022-02-24	7.350	7.350	7.100	7.100	6.422	4,659,300
2022-02-23	7.350	7.500	7.250	7.400	6.694	4,570,900
2022-02-22	7.250	7.450	7.250	7.350	6.648	7,168,900
2022-02-21	7.250	7.450	7.200	7.200	6.513	6,034,400
2022-02-18	7.200	7.250	7.150	7.200	6.513	2,221,000
2022-02-17	7.350	7.450	7.100	7.150	6.467	4,186,200
2022-02-15	7.150	7.300	7.100	7.250	6.558	1,314,800
2022-02-14	7.150	7.250	7.050	7.100	6.422	845,700
2022-02-11	7.200	7.300	7.100	7.200	6.513	915,200
2022-02-10	7.250	7.300	7.200	7.200	6.513	945,900
2022-02-09	7.450	7.500	7.250	7.250	6.558	2,239,700
2022-02-08	7.400	7.500	7.350	7.350	6.648	1,152,300
2022-02-07	7.500	7.600	7.350	7.400	6.694	1,475,400

← NewerPage 19 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.