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
2022-02-04	7.550	7.600	7.450	7.500	6.784	1,206,800
2022-02-03	7.550	7.650	7.450	7.500	6.784	1,278,200
2022-02-02	7.500	7.550	7.450	7.500	6.784	787,800
2022-02-01	7.550	7.550	7.450	7.550	6.829	597,800
2022-01-31	7.300	7.500	7.300	7.400	6.694	595,800
2022-01-28	7.300	7.500	7.300	7.300	6.603	1,248,500
2022-01-27	7.400	7.400	7.200	7.250	6.558	3,494,000
2022-01-26	7.500	7.550	7.350	7.400	6.694	1,485,800
2022-01-25	7.550	7.550	7.350	7.400	6.694	2,084,900
2022-01-24	7.550	7.800	7.550	7.550	6.829	2,397,100
2022-01-21	7.600	7.800	7.450	7.650	6.920	7,476,600
2022-01-20	8.000	8.000	7.700	7.700	6.965	2,133,700
2022-01-19	7.800	8.050	7.800	7.900	7.146	2,923,300
2022-01-18	8.100	8.100	7.850	7.850	7.101	4,964,600
2022-01-17	8.150	8.200	8.000	8.050	7.281	2,915,900
2022-01-14	8.200	8.350	8.150	8.150	7.372	4,941,600
2022-01-13	8.350	8.350	8.100	8.150	7.372	4,985,600
2022-01-12	8.150	8.350	8.100	8.300	7.508	8,299,500
2022-01-11	8.150	8.350	8.100	8.100	7.327	5,871,700
2022-01-10	8.200	8.300	8.050	8.150	7.372	5,585,100
2022-01-07	8.300	8.350	8.050	8.050	7.281	6,575,000
2022-01-06	8.350	8.450	8.250	8.250	7.462	14,911,500
2022-01-05	8.350	8.450	8.150	8.300	7.508	15,825,700
2022-01-04	7.900	8.250	7.900	8.250	7.462	27,207,301
2021-12-30	7.700	7.800	7.600	7.700	6.965	2,456,600
2021-12-29	7.550	7.800	7.550	7.650	6.920	2,980,600
2021-12-28	7.950	8.100	7.450	7.550	6.829	14,533,600
2021-12-27	7.750	8.050	7.650	7.950	7.191	10,539,100
2021-12-24	7.550	7.900	7.450	7.700	6.965	13,213,800
2021-12-23	7.100	7.650	7.100	7.550	6.829	20,293,301
2021-12-22	7.100	7.100	6.950	6.950	6.286	972,000
2021-12-21	7.000	7.200	6.950	7.000	6.332	1,483,500
2021-12-20	7.050	7.100	6.950	7.000	6.332	1,683,600
2021-12-17	7.200	7.200	7.050	7.100	6.422	1,321,600
2021-12-16	7.200	7.300	7.100	7.200	6.513	4,600,200
2021-12-15	7.150	7.200	7.050	7.050	6.377	1,358,500
2021-12-14	7.000	7.200	6.950	7.100	6.422	2,661,800
2021-12-13	7.100	7.100	7.000	7.000	6.332	832,100
2021-12-09	7.100	7.100	7.000	7.050	6.377	1,124,200
2021-12-08	6.900	7.150	6.900	7.100	6.422	4,182,600
2021-12-07	6.800	7.000	6.800	6.850	6.196	1,507,500
2021-12-03	6.950	7.000	6.650	6.750	6.106	3,533,500
2021-12-02	6.950	7.150	6.900	6.900	6.241	3,638,800
2021-12-01	6.750	6.950	6.750	6.950	6.286	1,024,500
2021-11-30	6.950	7.000	6.700	6.750	6.106	2,484,300
2021-11-29	6.850	7.000	6.850	6.900	6.241	1,492,200
2021-11-26	7.100	7.150	6.900	6.900	6.241	3,131,400
2021-11-25	7.100	7.100	6.950	7.050	6.377	1,521,000
2021-11-24	7.100	7.200	7.000	7.100	6.422	2,760,000
2021-11-23	7.100	7.150	7.050	7.050	6.377	945,400
2021-11-22	7.150	7.150	6.900	7.100	6.422	2,181,300
2021-11-19	7.200	7.200	7.100	7.150	6.467	1,315,300
2021-11-18	7.250	7.250	7.150	7.200	6.513	599,500
2021-11-17	7.150	7.250	7.150	7.250	6.558	1,318,700
2021-11-16	7.200	7.300	7.150	7.150	6.467	1,451,700
2021-11-15	7.250	7.300	7.150	7.200	6.513	1,499,800
2021-11-12	7.150	7.300	7.150	7.250	6.558	2,804,700
2021-11-11	7.150	7.200	7.100	7.100	6.422	844,200
2021-11-10	7.100	7.150	7.050	7.150	6.467	711,000
2021-11-09	7.000	7.150	7.000	7.100	6.422	1,014,800

← NewerPage 20 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.