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
2025-01-22	1.850	1.850	1.790	1.790	1.688	379,200
2025-01-21	1.830	1.840	1.820	1.840	1.735	116,996
2025-01-20	1.850	1.870	1.820	1.820	1.716	299,210
2025-01-17	1.900	1.900	1.850	1.850	1.745	298,210
2025-01-16	1.900	1.910	1.870	1.900	1.792	418,010
2025-01-15	1.940	1.960	1.890	1.910	1.801	336,608
2025-01-14	2.060	2.080	1.890	1.940	1.830	750,748
2025-01-13	2.060	2.080	2.000	2.060	1.943	296,002
2025-01-10	2.040	2.060	2.020	2.060	1.943	414,000
2025-01-09	2.020	2.060	2.000	2.040	1.924	526,119
2025-01-08	2.120	2.140	2.000	2.020	1.905	2,841,514
2025-01-07	2.040	2.160	2.020	2.120	1.999	440,421
2025-01-06	2.080	2.100	2.040	2.040	1.924	217,801
2025-01-03	2.120	2.160	2.000	2.100	1.981	614,457
2025-01-02	2.180	2.180	2.040	2.120	1.999	275,036
2024-12-30	2.140	2.180	2.060	2.180	2.056	306,702
2024-12-27	2.160	2.160	2.060	2.140	2.018	625,312
2024-12-26	2.160	2.180	2.080	2.140	2.018	342,401
2024-12-25	2.200	2.240	2.080	2.140	2.018	444,602
2024-12-24	2.300	2.300	2.100	2.200	2.075	319,103
2024-12-23	2.300	2.300	2.180	2.280	2.150	449,501
2024-12-20	2.380	2.400	2.280	2.300	2.169	246,622
2024-12-19	2.480	2.500	2.380	2.380	2.245	557,505
2024-12-18	2.460	2.500	2.400	2.480	2.339	330,300
2024-12-17	2.500	2.540	2.460	2.480	2.339	633,219
2024-12-16	2.500	2.700	2.460	2.560	2.414	414,018
2024-12-13	2.540	2.560	2.460	2.500	2.358	269,300
2024-12-12	2.560	2.580	2.440	2.540	2.395	405,607
2024-12-11	2.660	2.680	2.500	2.540	2.395	399,113
2024-12-09	2.620	2.700	2.580	2.660	2.509	332,700
2024-12-06	2.680	2.740	2.580	2.640	2.490	433,203
2024-12-04	2.720	2.740	2.660	2.700	2.546	210,112
2024-12-03	2.780	2.820	2.700	2.740	2.584	487,101
2024-12-02	2.860	2.880	2.780	2.820	2.660	317,618
2024-11-29	2.980	3.000	2.860	2.860	2.697	687,700
2024-11-28	2.940	2.980	2.900	2.980	2.810	233,900
2024-11-27	2.980	2.980	2.880	2.940	2.773	339,000
2024-11-26	2.960	3.000	2.900	2.980	2.810	318,401
2024-11-25	3.040	3.040	2.880	2.980	2.810	229,402
2024-11-22	3.040	3.060	2.980	3.040	2.867	285,300
2024-11-21	3.040	3.060	2.940	3.040	2.867	614,950
2024-11-20	3.140	3.160	3.020	3.040	2.867	355,000
2024-11-19	3.080	3.140	3.060	3.140	2.961	290,402
2024-11-18	3.080	3.140	2.980	3.080	2.905	496,747
2024-11-15	3.100	3.120	3.040	3.080	2.905	182,137
2024-11-14	3.020	3.200	3.000	3.080	2.905	342,504
2024-11-13	3.100	3.120	3.000	3.040	2.867	287,507
2024-11-12	3.140	3.140	3.080	3.100	2.924	256,800
2024-11-11	3.200	3.220	3.120	3.220	3.037	160,308
2024-11-08	3.080	3.200	3.060	3.200	3.018	158,500
2024-11-07	3.120	3.140	3.060	3.080	2.905	428,911
2024-11-06	3.180	3.180	3.100	3.120	2.942	443,300
2024-11-05	3.160	3.180	3.120	3.180	2.999	280,400
2024-11-04	3.200	3.220	3.120	3.160	2.980	306,501
2024-11-01	3.180	3.200	3.140	3.200	3.018	192,901
2024-10-31	3.160	3.180	3.100	3.180	2.999	231,300
2024-10-30	3.160	3.180	3.140	3.160	2.980	122,800
2024-10-29	3.240	3.240	3.140	3.180	2.999	265,800
2024-10-28	3.200	3.260	3.180	3.240	3.056	118,900
2024-10-25	3.220	3.300	3.160	3.220	3.037	215,800

← NewerPage 8 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.