J.R.W. Utility Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.260 | 3.260 | 3.180 | 3.220 | 3.037 | 211,500 |
| 2024-10-22 | 3.280 | 3.300 | 3.220 | 3.260 | 3.075 | 249,400 |
| 2024-10-21 | 3.300 | 3.340 | 3.280 | 3.280 | 3.093 | 132,900 |
| 2024-10-18 | 3.300 | 3.300 | 3.260 | 3.300 | 3.112 | 94,400 |
| 2024-10-17 | 3.340 | 3.360 | 3.280 | 3.300 | 3.112 | 155,200 |
| 2024-10-16 | 3.300 | 3.340 | 3.260 | 3.320 | 3.131 | 201,100 |
| 2024-10-15 | 3.300 | 3.320 | 3.260 | 3.320 | 3.131 | 119,304 |
| 2024-10-11 | 3.360 | 3.380 | 3.280 | 3.300 | 3.112 | 302,400 |
| 2024-10-10 | 3.340 | 3.360 | 3.260 | 3.360 | 3.169 | 172,902 |
| 2024-10-09 | 3.340 | 3.340 | 3.300 | 3.340 | 3.150 | 73,800 |
| 2024-10-08 | 3.360 | 3.380 | 3.300 | 3.380 | 3.188 | 90,200 |
| 2024-10-07 | 3.320 | 3.360 | 3.280 | 3.360 | 3.169 | 182,700 |
| 2024-10-04 | 3.300 | 3.420 | 3.300 | 3.320 | 3.131 | 151,500 |
| 2024-10-03 | 3.480 | 3.480 | 3.340 | 3.340 | 3.150 | 243,100 |
| 2024-10-02 | 3.340 | 3.500 | 3.280 | 3.500 | 3.301 | 109,100 |
| 2024-10-01 | 3.380 | 3.400 | 3.340 | 3.340 | 3.150 | 155,905 |
| 2024-09-30 | 3.400 | 3.400 | 3.340 | 3.380 | 3.188 | 170,700 |
| 2024-09-27 | 3.400 | 3.420 | 3.340 | 3.400 | 3.207 | 103,410 |
| 2024-09-26 | 3.440 | 3.440 | 3.380 | 3.400 | 3.207 | 123,902 |
| 2024-09-25 | 3.460 | 3.480 | 3.400 | 3.420 | 3.225 | 138,400 |
| 2024-09-24 | 3.480 | 3.480 | 3.340 | 3.460 | 3.263 | 331,012 |
| 2024-09-23 | 3.420 | 3.480 | 3.420 | 3.480 | 3.282 | 110,421 |
| 2024-09-20 | 3.500 | 3.500 | 3.440 | 3.440 | 3.244 | 140,021 |
| 2024-09-19 | 3.500 | 3.520 | 3.440 | 3.500 | 3.301 | 214,711 |
| 2024-09-18 | 3.520 | 3.520 | 3.460 | 3.500 | 3.301 | 84,623 |
| 2024-09-17 | 3.520 | 3.520 | 3.440 | 3.500 | 3.301 | 103,800 |
| 2024-09-16 | 3.500 | 3.520 | 3.440 | 3.520 | 3.320 | 61,400 |
| 2024-09-13 | 3.520 | 3.540 | 3.480 | 3.520 | 3.320 | 26,100 |
| 2024-09-12 | 3.520 | 3.560 | 3.480 | 3.500 | 3.301 | 171,600 |
| 2024-09-11 | 3.460 | 3.540 | 3.460 | 3.520 | 3.320 | 106,900 |
| 2024-09-10 | 3.520 | 3.520 | 3.400 | 3.480 | 3.282 | 192,000 |
| 2024-09-09 | 3.500 | 3.700 | 3.460 | 3.500 | 3.301 | 142,000 |
| 2024-09-06 | 3.480 | 3.500 | 3.440 | 3.480 | 3.282 | 31,200 |
| 2024-09-05 | 3.480 | 3.480 | 3.420 | 3.480 | 3.282 | 135,700 |
| 2024-09-04 | 3.500 | 3.540 | 3.460 | 3.480 | 3.282 | 91,801 |
| 2024-09-03 | 3.540 | 3.560 | 3.440 | 3.480 | 3.282 | 135,700 |
| 2024-09-02 | 3.540 | 3.560 | 3.480 | 3.540 | 3.339 | 64,405 |
| 2024-08-30 | 3.500 | 3.540 | 3.460 | 3.540 | 3.339 | 79,705 |
| 2024-08-29 | 3.500 | 3.500 | 3.300 | 3.500 | 3.301 | 123,401 |
| 2024-08-28 | 3.500 | 3.540 | 3.480 | 3.500 | 3.301 | 46,900 |
| 2024-08-27 | 3.480 | 3.520 | 3.420 | 3.500 | 3.301 | 59,400 |
| 2024-08-26 | 3.460 | 3.480 | 3.440 | 3.460 | 3.263 | 71,100 |
| 2024-08-23 | 3.480 | 3.480 | 3.420 | 3.460 | 3.263 | 47,810 |
| 2024-08-22 | 3.500 | 3.540 | 3.420 | 3.460 | 3.263 | 90,701 |
| 2024-08-21 | 3.500 | 3.560 | 3.480 | 3.480 | 3.282 | 72,306 |
| 2024-08-20 | 3.460 | 3.500 | 3.440 | 3.480 | 3.282 | 98,304 |
| 2024-08-19 | 3.340 | 3.440 | 3.340 | 3.440 | 3.244 | 118,710 |
| 2024-08-16 | 3.300 | 3.340 | 3.280 | 3.340 | 3.150 | 56,005 |
| 2024-08-15 | 3.260 | 3.300 | 3.180 | 3.300 | 3.112 | 64,500 |
| 2024-08-14 | 3.300 | 3.320 | 3.200 | 3.260 | 3.075 | 67,105 |
| 2024-08-13 | 3.340 | 3.340 | 3.180 | 3.200 | 3.018 | 167,400 |
| 2024-08-09 | 3.320 | 3.360 | 3.260 | 3.340 | 3.150 | 103,800 |
| 2024-08-08 | 3.340 | 3.340 | 3.240 | 3.300 | 3.112 | 105,400 |
| 2024-08-07 | 3.260 | 3.300 | 3.240 | 3.300 | 3.112 | 58,800 |
| 2024-08-06 | 3.260 | 3.280 | 3.180 | 3.220 | 3.037 | 69,436 |
| 2024-08-05 | 3.220 | 3.240 | 3.160 | 3.240 | 3.056 | 125,201 |
| 2024-08-02 | 3.240 | 3.260 | 3.200 | 3.220 | 3.037 | 69,202 |
| 2024-08-01 | 3.280 | 3.320 | 3.180 | 3.240 | 3.056 | 208,903 |
| 2024-07-31 | 3.300 | 3.320 | 3.220 | 3.280 | 3.093 | 140,704 |
| 2024-07-30 | 3.280 | 3.340 | 3.260 | 3.280 | 3.093 | 140,300 |
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.