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
2026-01-20	1.710	1.720	1.700	1.720	1.667	23,100
2026-01-19	1.710	1.720	1.700	1.720	1.667	27,300
2026-01-16	1.700	1.720	1.700	1.720	1.667	50,501
2026-01-15	1.700	1.700	1.680	1.700	1.647	70,500
2026-01-14	1.690	1.700	1.690	1.700	1.647	17,700
2026-01-13	1.680	1.690	1.670	1.690	1.638	144,800
2026-01-12	1.680	1.690	1.670	1.690	1.638	38,412
2026-01-09	1.680	1.690	1.670	1.690	1.638	84,402
2026-01-08	1.680	1.700	1.680	1.690	1.638	104,502
2026-01-07	1.690	1.690	1.680	1.690	1.638	27,200
2026-01-06	1.690	1.690	1.670	1.690	1.638	155,101
2026-01-05	1.700	1.710	1.680	1.690	1.638	111,480
2025-12-30	1.700	1.710	1.700	1.710	1.657	82,200
2025-12-29	1.700	1.700	1.680	1.700	1.647	34,000
2025-12-26	1.690	1.700	1.670	1.700	1.647	39,300
2025-12-25	1.690	1.700	1.680	1.690	1.638	52,200
2025-12-24	1.690	1.700	1.690	1.700	1.647	1,400
2025-12-23	1.690	1.700	1.690	1.700	1.647	25,600
2025-12-22	1.680	1.690	1.670	1.690	1.638	63,100
2025-12-19	1.690	1.690	1.680	1.690	1.638	20,600
2025-12-18	1.680	1.690	1.670	1.690	1.638	89,300
2025-12-17	1.680	1.690	1.670	1.690	1.638	113,000
2025-12-16	1.680	1.680	1.670	1.680	1.628	82,100
2025-12-15	1.690	1.700	1.670	1.690	1.638	234,100
2025-12-12	1.700	1.700	1.690	1.700	1.647	44,100
2025-12-11	1.700	1.700	1.680	1.690	1.638	84,000
2025-12-09	1.690	1.700	1.670	1.700	1.647	124,300
2025-12-08	1.690	1.690	1.680	1.690	1.638	26,000
2025-12-04	1.700	1.700	1.670	1.690	1.638	118,100
2025-12-03	1.700	1.710	1.670	1.700	1.647	229,200
2025-12-02	1.710	1.710	1.700	1.710	1.657	75,200
2025-12-01	1.680	1.710	1.680	1.710	1.657	178,800
2025-11-28	1.680	1.680	1.660	1.680	1.628	289,100
2025-11-27	1.690	1.690	1.680	1.690	1.638	68,800
2025-11-26	1.690	1.690	1.690	1.690	1.638	1,900
2025-11-25	1.700	1.700	1.680	1.690	1.638	126,910
2025-11-24	1.680	1.710	1.670	1.690	1.638	171,000
2025-11-21	1.700	1.700	1.680	1.690	1.638	125,106
2025-11-20	1.700	1.710	1.680	1.700	1.647	92,719
2025-11-19	1.700	1.720	1.660	1.690	1.638	560,811
2025-11-18	1.700	1.730	1.690	1.690	1.638	72,301
2025-11-17	1.670	1.730	1.670	1.690	1.638	78,200
2025-11-14	1.700	1.730	1.670	1.680	1.628	322,200
2025-11-13	1.700	1.700	1.680	1.690	1.638	70,000
2025-11-12	1.690	1.710	1.690	1.690	1.638	87,100
2025-11-11	1.700	1.700	1.690	1.700	1.647	35,600
2025-11-10	1.700	1.710	1.680	1.700	1.647	67,500
2025-11-07	1.700	1.700	1.680	1.690	1.638	248,120
2025-11-06	1.710	1.710	1.690	1.700	1.647	147,500
2025-11-05	1.710	1.710	1.700	1.700	1.647	93,700
2025-11-04	1.720	1.720	1.690	1.710	1.657	87,705
2025-11-03	1.720	1.730	1.700	1.710	1.657	122,800
2025-10-31	1.730	1.740	1.710	1.710	1.657	124,530
2025-10-30	1.730	1.740	1.710	1.730	1.676	89,810
2025-10-29	1.730	1.750	1.720	1.720	1.667	79,601
2025-10-28	1.720	1.740	1.700	1.720	1.667	77,700
2025-10-27	1.720	1.720	1.700	1.720	1.667	163,900
2025-10-24	1.720	1.730	1.710	1.720	1.667	138,200
2025-10-22	1.730	1.730	1.700	1.730	1.676	121,900
2025-10-21	1.740	1.750	1.710	1.730	1.676	189,300

← NewerPage 4 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.