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
2025-10-21	1.740	1.750	1.710	1.730	1.676	189,300
2025-10-20	1.750	1.760	1.740	1.740	1.686	57,401
2025-10-17	1.760	1.760	1.730	1.750	1.696	255,300
2025-10-16	1.770	1.770	1.750	1.760	1.705	113,100
2025-10-15	1.770	1.790	1.760	1.770	1.715	69,000
2025-10-14	1.780	1.790	1.750	1.760	1.705	172,000
2025-10-10	1.780	1.790	1.770	1.780	1.725	83,300
2025-10-09	1.790	1.790	1.770	1.780	1.725	51,900
2025-10-08	1.780	1.800	1.780	1.790	1.734	263,900
2025-10-07	1.790	1.800	1.780	1.800	1.744	190,700
2025-10-06	1.780	1.830	1.780	1.800	1.744	118,001
2025-10-03	1.790	1.800	1.780	1.790	1.734	308,510
2025-10-02	1.810	1.810	1.780	1.800	1.744	64,100
2025-10-01	1.790	1.830	1.790	1.810	1.754	99,400
2025-09-30	1.810	1.830	1.780	1.790	1.734	141,500
2025-09-29	1.790	1.810	1.790	1.800	1.744	187,000
2025-09-26	1.820	1.820	1.790	1.790	1.734	95,100
2025-09-25	1.790	1.810	1.790	1.800	1.744	123,940
2025-09-24	1.800	1.860	1.780	1.780	1.725	1,385,900
2025-09-23	1.810	1.850	1.780	1.800	1.744	257,700
2025-09-22	1.830	1.840	1.820	1.820	1.763	124,501
2025-09-19	1.810	1.840	1.810	1.830	1.773	225,600
2025-09-18	1.830	1.860	1.810	1.810	1.754	464,900
2025-09-17	1.870	1.960	1.820	1.820	1.763	1,179,501
2025-09-16	1.840	2.060	1.830	1.850	1.793	6,067,912
2025-09-15	1.840	1.840	1.830	1.830	1.773	47,500
2025-09-12	1.850	1.850	1.830	1.840	1.783	44,400
2025-09-11	1.850	1.870	1.830	1.850	1.793	275,200
2025-09-10	1.860	1.860	1.830	1.840	1.783	91,110
2025-09-09	1.870	1.880	1.840	1.860	1.802	210,800
2025-09-08	1.870	1.880	1.860	1.870	1.812	85,900
2025-09-05	1.860	1.870	1.840	1.870	1.812	89,100
2025-09-04	1.840	1.870	1.840	1.850	1.793	91,800
2025-09-03	1.830	1.900	1.830	1.830	1.773	201,300
2025-09-02	1.850	1.870	1.820	1.820	1.763	166,400
2025-09-01	1.870	1.950	1.820	1.840	1.783	560,262
2025-08-29	1.720	2.100	1.720	1.840	1.783	3,830,643
2025-08-28	1.740	1.750	1.720	1.730	1.676	36,001
2025-08-27	1.790	1.790	1.740	1.760	1.705	109,019
2025-08-26	1.790	1.800	1.760	1.780	1.725	115,931
2025-08-25	1.800	1.800	1.780	1.790	1.734	50,301
2025-08-22	1.790	1.800	1.770	1.800	1.744	30,700
2025-08-21	1.780	1.790	1.770	1.790	1.734	63,200
2025-08-20	1.780	1.790	1.780	1.790	1.734	76,900
2025-08-19	1.770	1.780	1.760	1.780	1.725	24,400
2025-08-18	1.770	1.830	1.760	1.770	1.715	127,219
2025-08-15	1.780	1.790	1.750	1.760	1.705	80,500
2025-08-14	1.730	1.870	1.730	1.760	1.705	600,226
2025-08-13	1.690	1.720	1.690	1.700	1.647	57,406
2025-08-08	1.700	1.700	1.690	1.690	1.638	54,519
2025-08-07	1.690	1.700	1.690	1.700	1.647	69,100
2025-08-06	1.700	1.700	1.690	1.700	1.647	31,014
2025-08-05	1.690	1.710	1.690	1.700	1.647	26,700
2025-08-04	1.690	1.690	1.660	1.690	1.638	46,400
2025-08-01	1.690	1.700	1.680	1.690	1.638	70,400
2025-07-31	1.700	1.700	1.690	1.700	1.647	54,800
2025-07-30	1.700	1.710	1.690	1.700	1.647	72,801
2025-07-29	1.710	1.720	1.690	1.710	1.657	98,200
2025-07-25	1.710	1.720	1.690	1.710	1.657	37,800
2025-07-24	1.700	1.710	1.690	1.710	1.657	39,000

← NewerPage 5 of 21 · 1,213 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.