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
2026-07-20	1.750	1.760	1.740	1.760	1.760	45,800
2026-07-17	1.750	1.760	1.740	1.760	1.760	37,867
2026-07-16	1.750	1.750	1.690	1.750	1.750	133,101
2026-07-15	1.740	1.750	1.740	1.750	1.750	31,483
2026-07-14	1.750	1.760	1.740	1.750	1.750	20,920
2026-07-13	1.750	1.760	1.670	1.760	1.760	207,402
2026-07-10	1.750	1.760	1.740	1.760	1.760	70,700
2026-07-09	1.750	1.760	1.750	1.760	1.760	203,400
2026-07-08	1.750	1.750	1.740	1.750	1.750	116,610
2026-07-07	1.750	1.760	1.740	1.760	1.760	132,900
2026-07-06	1.750	1.770	1.750	1.760	1.760	75,200
2026-07-03	1.760	1.770	1.750	1.760	1.760	121,000
2026-07-02	1.770	1.770	1.750	1.770	1.770	79,500
2026-07-01	1.780	1.780	1.750	1.780	1.780	87,400
2026-06-30	1.780	1.780	1.760	1.780	1.780	56,200
2026-06-29	1.780	1.790	1.770	1.790	1.790	19,900
2026-06-26	1.790	1.790	1.770	1.780	1.780	24,301
2026-06-25	1.790	1.790	1.780	1.790	1.790	23,800
2026-06-24	1.760	1.790	1.750	1.790	1.790	32,700
2026-06-23	1.780	1.790	1.740	1.750	1.750	73,800
2026-06-22	1.720	1.820	1.720	1.780	1.780	339,176
2026-06-19	1.710	1.710	1.700	1.710	1.710	24,100
2026-06-18	1.680	1.720	1.680	1.710	1.710	65,800
2026-06-17	1.690	1.690	1.680	1.690	1.690	22,200
2026-06-16	1.690	1.690	1.680	1.690	1.690	28,218
2026-06-15	1.690	1.700	1.680	1.690	1.690	21,203
2026-06-12	1.680	1.700	1.670	1.690	1.690	62,502
2026-06-11	1.680	1.770	1.680	1.690	1.690	95,251
2026-06-10	1.670	1.690	1.670	1.680	1.680	47,000
2026-06-09	1.680	1.680	1.670	1.680	1.680	105,401
2026-06-08	1.690	1.690	1.680	1.680	1.680	28,156
2026-06-05	1.670	1.680	1.670	1.680	1.680	45,000
2026-06-04	1.680	1.680	1.670	1.680	1.680	39,500
2026-06-02	1.670	1.680	1.660	1.680	1.680	98,773
2026-05-29	1.680	1.680	1.670	1.680	1.680	26,100
2026-05-28	1.680	1.690	1.670	1.690	1.690	36,500
2026-05-27	1.680	1.710	1.670	1.680	1.680	126,401
2026-05-26	1.670	1.680	1.660	1.680	1.680	133,200
2026-05-25	1.680	1.680	1.670	1.680	1.680	262,708
2026-05-22	1.670	1.680	1.660	1.680	1.680	45,600
2026-05-21	1.680	1.680	1.660	1.680	1.680	88,500
2026-05-20	1.670	1.680	1.660	1.680	1.680	96,000
2026-05-19	1.680	1.680	1.670	1.680	1.680	58,000
2026-05-18	1.670	1.680	1.670	1.680	1.680	68,460
2026-05-15	1.670	1.680	1.640	1.680	1.680	197,600
2026-05-14	1.680	1.690	1.650	1.680	1.680	192,200
2026-05-13	1.720	1.720	1.680	1.680	1.680	306,200
2026-05-12	1.740	1.740	1.720	1.740	1.740	94,300
2026-05-11	1.740	1.750	1.730	1.740	1.740	72,200
2026-05-08	1.740	1.760	1.740	1.740	1.740	43,608
2026-05-07	1.760	1.770	1.750	1.760	1.760	84,302
2026-05-06	1.760	1.770	1.750	1.760	1.760	75,524
2026-05-05	1.760	1.770	1.750	1.760	1.760	42,600
2026-04-30	1.750	1.760	1.740	1.760	1.760	79,601
2026-04-29	1.760	1.770	1.750	1.760	1.760	40,400
2026-04-28	1.740	1.770	1.740	1.770	1.770	126,600
2026-04-27	1.780	1.780	1.760	1.780	1.780	35,100
2026-04-24	1.760	1.780	1.760	1.780	1.780	12,002
2026-04-23	1.760	1.760	1.760	1.760	1.760	27,500
2026-04-22	1.780	1.780	1.740	1.750	1.750	237,700

← NewerPage 2 of 21 · 1,215 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.