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
2025-04-22	1.710	1.900	1.710	1.840	1.783	1,111,400
2025-04-21	1.650	1.700	1.640	1.700	1.647	298,910
2025-04-18	1.530	1.610	1.530	1.610	1.560	245,600
2025-04-17	1.520	1.570	1.520	1.530	1.483	257,600
2025-04-16	1.490	1.530	1.480	1.530	1.483	174,100
2025-04-11	1.490	1.500	1.470	1.490	1.444	102,423
2025-04-10	1.490	1.500	1.480	1.500	1.453	111,900
2025-04-09	1.480	1.500	1.470	1.500	1.453	91,605
2025-04-08	1.470	1.490	1.450	1.490	1.444	216,301
2025-04-04	1.490	1.490	1.480	1.490	1.444	155,200
2025-04-03	1.480	1.490	1.450	1.490	1.444	249,700
2025-04-02	1.500	1.500	1.470	1.480	1.434	523,033
2025-04-01	1.490	1.500	1.480	1.500	1.453	144,100
2025-03-31	1.490	1.500	1.480	1.500	1.453	29,500
2025-03-28	1.490	1.490	1.480	1.480	1.434	50,900
2025-03-27	1.500	1.500	1.470	1.490	1.444	122,400
2025-03-26	1.500	1.500	1.480	1.500	1.453	118,500
2025-03-25	1.500	1.500	1.480	1.490	1.444	197,800
2025-03-24	1.510	1.510	1.480	1.500	1.453	139,700
2025-03-21	1.500	1.510	1.480	1.510	1.463	147,900
2025-03-20	1.510	1.510	1.470	1.510	1.463	224,408
2025-03-19	1.490	1.510	1.460	1.510	1.463	140,500
2025-03-18	1.490	1.510	1.460	1.480	1.434	326,601
2025-03-17	1.500	1.510	1.460	1.510	1.463	251,200
2025-03-14	1.500	1.500	1.460	1.500	1.453	322,303
2025-03-13	1.510	1.520	1.470	1.500	1.453	231,700
2025-03-12	1.490	1.510	1.470	1.510	1.463	236,802
2025-03-11	1.490	1.500	1.470	1.500	1.453	331,001
2025-03-10	1.490	1.500	1.470	1.500	1.415	138,800
2025-03-07	1.480	1.500	1.470	1.500	1.415	240,201
2025-03-06	1.490	1.500	1.470	1.490	1.405	158,500
2025-03-05	1.480	1.490	1.480	1.490	1.405	18,600
2025-03-04	1.490	1.500	1.470	1.470	1.386	401,000
2025-03-03	1.510	1.520	1.460	1.500	1.415	343,220
2025-02-28	1.500	1.530	1.480	1.510	1.424	211,800
2025-02-27	1.480	1.510	1.460	1.510	1.424	150,600
2025-02-26	1.490	1.500	1.470	1.470	1.386	312,432
2025-02-25	1.480	1.500	1.460	1.500	1.415	148,000
2025-02-24	1.490	1.500	1.470	1.480	1.396	288,418
2025-02-21	1.500	1.510	1.470	1.500	1.415	357,900
2025-02-20	1.500	1.510	1.480	1.510	1.424	247,301
2025-02-19	1.470	1.510	1.470	1.510	1.424	413,800
2025-02-18	1.480	1.490	1.470	1.470	1.386	156,900
2025-02-17	1.490	1.500	1.450	1.480	1.396	434,800
2025-02-14	1.500	1.500	1.460	1.500	1.415	288,405
2025-02-13	1.490	1.500	1.460	1.490	1.405	399,900
2025-02-11	1.500	1.500	1.460	1.500	1.415	261,400
2025-02-10	1.500	1.510	1.460	1.500	1.415	430,500
2025-02-07	1.500	1.510	1.470	1.510	1.424	331,600
2025-02-06	1.510	1.510	1.480	1.510	1.424	204,100
2025-02-05	1.490	1.510	1.490	1.510	1.424	212,900
2025-02-04	1.510	1.520	1.480	1.510	1.424	253,400
2025-02-03	1.500	1.530	1.480	1.510	1.424	226,701
2025-01-31	1.530	1.530	1.490	1.510	1.424	216,609
2025-01-30	1.500	1.540	1.490	1.530	1.443	460,600
2025-01-29	1.580	1.620	1.490	1.510	1.424	589,754
2025-01-28	1.490	1.580	1.480	1.570	1.481	445,400
2025-01-27	1.510	1.510	1.480	1.490	1.405	145,437
2025-01-24	1.510	1.540	1.490	1.510	1.424	665,914
2025-01-23	1.790	1.790	1.510	1.510	1.424	605,803

← NewerPage 7 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.