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
2026-04-21	1.780	1.780	1.770	1.780	1.780	35,100
2026-04-20	1.790	1.790	1.770	1.780	1.780	50,400
2026-04-17	1.780	1.780	1.760	1.780	1.780	70,100
2026-04-16	1.790	1.790	1.770	1.780	1.780	22,100
2026-04-10	1.790	1.790	1.770	1.790	1.790	46,100
2026-04-09	1.790	1.800	1.780	1.800	1.800	53,302
2026-04-08	1.780	1.800	1.770	1.800	1.800	93,101
2026-04-07	1.800	1.800	1.780	1.790	1.790	142,200
2026-04-03	1.820	1.820	1.800	1.800	1.800	58,704
2026-04-02	1.810	1.820	1.790	1.810	1.810	44,700
2026-04-01	1.730	1.800	1.730	1.800	1.800	102,110
2026-03-31	1.730	1.740	1.730	1.740	1.740	9,400
2026-03-30	1.730	1.750	1.720	1.750	1.750	54,110
2026-03-27	1.720	1.750	1.720	1.740	1.740	142,400
2026-03-26	1.730	1.740	1.720	1.740	1.740	82,500
2026-03-25	1.730	1.740	1.720	1.740	1.740	87,703
2026-03-24	1.720	1.740	1.710	1.740	1.740	44,000
2026-03-23	1.730	1.730	1.700	1.730	1.730	112,710
2026-03-20	1.730	1.740	1.710	1.740	1.740	59,000
2026-03-19	1.730	1.730	1.710	1.730	1.730	126,001
2026-03-18	1.750	1.750	1.710	1.740	1.740	283,214
2026-03-17	1.750	1.750	1.740	1.740	1.740	122,400
2026-03-16	1.760	1.760	1.740	1.750	1.750	150,000
2026-03-13	1.760	1.760	1.740	1.750	1.750	102,900
2026-03-12	1.760	1.770	1.740	1.760	1.760	85,400
2026-03-11	1.760	1.760	1.740	1.760	1.760	264,826
2026-03-10	1.780	1.780	1.740	1.770	1.770	151,400
2026-03-09	1.770	1.770	1.750	1.770	1.715	51,510
2026-03-06	1.780	1.790	1.760	1.770	1.715	70,400
2026-03-05	1.780	1.790	1.760	1.770	1.715	144,600
2026-03-04	1.780	1.790	1.750	1.770	1.715	121,305
2026-03-02	1.770	1.770	1.750	1.770	1.715	220,601
2026-02-27	1.810	1.810	1.780	1.790	1.734	222,101
2026-02-26	1.780	1.850	1.770	1.800	1.744	310,714
2026-02-25	1.770	1.780	1.740	1.770	1.715	107,221
2026-02-24	1.780	1.790	1.750	1.760	1.705	33,500
2026-02-23	1.780	1.780	1.750	1.770	1.715	118,901
2026-02-20	1.780	1.780	1.760	1.780	1.725	282,200
2026-02-19	1.780	1.780	1.760	1.780	1.725	73,804
2026-02-18	1.730	1.780	1.720	1.780	1.725	126,700
2026-02-17	1.730	1.740	1.720	1.740	1.686	89,800
2026-02-16	1.720	1.740	1.710	1.740	1.686	45,102
2026-02-13	1.710	1.740	1.710	1.720	1.667	71,401
2026-02-12	1.730	1.740	1.730	1.740	1.686	38,801
2026-02-11	1.740	1.740	1.720	1.730	1.676	20,400
2026-02-10	1.740	1.740	1.720	1.740	1.686	40,900
2026-02-09	1.740	1.740	1.710	1.740	1.686	64,000
2026-02-06	1.730	1.740	1.710	1.740	1.686	48,400
2026-02-05	1.720	1.730	1.710	1.730	1.676	57,600
2026-02-04	1.710	1.720	1.700	1.720	1.667	24,713
2026-02-03	1.730	1.730	1.700	1.720	1.667	70,512
2026-02-02	1.720	1.740	1.720	1.730	1.676	26,200
2026-01-30	1.710	1.720	1.700	1.720	1.667	38,500
2026-01-29	1.740	1.740	1.710	1.720	1.667	104,400
2026-01-28	1.730	1.740	1.720	1.740	1.686	77,603
2026-01-27	1.730	1.740	1.700	1.740	1.686	112,400
2026-01-26	1.720	1.730	1.720	1.730	1.676	6,600
2026-01-23	1.720	1.730	1.710	1.730	1.676	37,600
2026-01-22	1.730	1.730	1.720	1.720	1.667	8,400
2026-01-21	1.720	1.730	1.710	1.730	1.676	13,900

← NewerPage 3 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.