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
2025-07-23	1.720	1.720	1.670	1.710	1.657	94,400
2025-07-22	1.710	1.720	1.690	1.720	1.667	31,501
2025-07-21	1.720	1.720	1.700	1.700	1.647	26,100
2025-07-18	1.720	1.730	1.690	1.710	1.657	85,706
2025-07-17	1.720	1.720	1.710	1.720	1.667	107,710
2025-07-16	1.730	1.730	1.700	1.720	1.667	89,600
2025-07-15	1.720	1.730	1.710	1.720	1.667	29,000
2025-07-14	1.720	1.730	1.670	1.710	1.657	275,410
2025-07-11	1.720	1.730	1.710	1.710	1.657	59,000
2025-07-09	1.730	1.730	1.690	1.710	1.657	75,300
2025-07-08	1.710	1.720	1.690	1.720	1.667	54,802
2025-07-07	1.720	1.720	1.700	1.710	1.657	68,110
2025-07-04	1.700	1.740	1.690	1.720	1.667	78,600
2025-07-03	1.720	1.760	1.680	1.700	1.647	177,205
2025-07-02	1.710	1.750	1.680	1.720	1.667	184,804
2025-07-01	1.720	1.720	1.690	1.710	1.657	175,220
2025-06-30	1.760	1.770	1.700	1.720	1.667	360,400
2025-06-27	1.740	1.770	1.740	1.750	1.696	31,900
2025-06-26	1.760	1.780	1.700	1.720	1.667	825,300
2025-06-25	1.770	1.780	1.700	1.750	1.696	243,200
2025-06-24	1.700	1.770	1.700	1.750	1.696	42,900
2025-06-23	1.740	1.770	1.670	1.680	1.628	395,900
2025-06-20	1.730	1.780	1.720	1.730	1.676	53,202
2025-06-19	1.710	1.780	1.670	1.700	1.647	460,301
2025-06-18	1.740	1.790	1.740	1.740	1.686	162,200
2025-06-17	1.770	1.790	1.750	1.770	1.715	77,400
2025-06-16	1.780	1.800	1.740	1.760	1.705	129,100
2025-06-13	1.740	1.800	1.730	1.770	1.715	211,404
2025-06-12	1.780	1.800	1.750	1.760	1.705	177,901
2025-06-11	1.760	1.800	1.760	1.770	1.715	50,404
2025-06-10	1.780	1.790	1.730	1.760	1.705	234,500
2025-06-09	1.760	1.820	1.760	1.780	1.725	49,600
2025-06-06	1.760	1.790	1.750	1.760	1.705	62,603
2025-06-05	1.750	1.810	1.740	1.760	1.705	143,300
2025-06-04	1.720	1.770	1.690	1.750	1.696	95,305
2025-05-30	1.690	1.740	1.690	1.720	1.667	83,117
2025-05-29	1.880	1.910	1.660	1.690	1.638	903,410
2025-05-28	1.890	1.890	1.880	1.890	1.831	80,300
2025-05-27	1.900	1.900	1.880	1.890	1.831	219,300
2025-05-26	1.890	1.950	1.890	1.900	1.841	179,500
2025-05-23	1.920	1.920	1.870	1.890	1.831	272,405
2025-05-22	1.910	1.940	1.880	1.920	1.860	136,300
2025-05-21	1.900	2.000	1.900	1.910	1.851	521,100
2025-05-20	1.900	1.920	1.890	1.900	1.841	66,500
2025-05-19	1.880	1.910	1.880	1.900	1.841	54,900
2025-05-16	1.880	1.910	1.850	1.870	1.812	242,501
2025-05-15	1.890	1.970	1.870	1.880	1.822	345,800
2025-05-14	1.930	1.990	1.880	1.900	1.841	576,900
2025-05-13	1.960	1.960	1.940	1.960	1.899	149,700
2025-05-09	1.970	1.990	1.940	1.960	1.899	161,500
2025-05-08	1.970	1.980	1.940	1.960	1.899	124,900
2025-05-07	1.990	1.990	1.940	1.960	1.899	216,700
2025-05-06	1.980	2.020	1.970	1.990	1.928	394,600
2025-05-02	1.940	1.970	1.930	1.970	1.909	192,210
2025-04-30	1.870	1.930	1.830	1.930	1.870	296,100
2025-04-29	1.880	1.880	1.850	1.860	1.802	363,300
2025-04-28	1.870	1.910	1.840	1.880	1.822	559,000
2025-04-25	1.840	1.880	1.840	1.870	1.812	85,700
2025-04-24	1.830	1.840	1.790	1.830	1.773	350,400
2025-04-23	1.850	1.880	1.790	1.820	1.763	568,810

← NewerPage 6 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.