J.R.W. Utility Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.850 | 1.870 | 1.850 | 1.860 | 1.860 | 9,210 |
| 2026-10-15 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 13,001 |
| 2026-10-14 | 1.840 | 1.860 | 1.830 | 1.860 | 1.860 | 64,800 |
| 2026-10-12 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 37,108 |
| 2026-10-09 | 1.870 | 1.900 | 1.850 | 1.860 | 1.860 | 43,900 |
| 2026-10-08 | 1.870 | 1.870 | 1.840 | 1.860 | 1.860 | 29,200 |
| 2026-10-07 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 15,800 |
| 2026-10-06 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 15,200 |
| 2026-10-05 | 1.880 | 1.880 | 1.850 | 1.880 | 1.880 | 55,010 |
| 2026-10-02 | 1.850 | 1.890 | 1.850 | 1.870 | 1.870 | 86,900 |
| 2026-10-01 | 1.870 | 1.880 | 1.830 | 1.880 | 1.880 | 70,500 |
| 2026-09-30 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 12,700 |
| 2026-09-29 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 30,800 |
| 2026-09-28 | 1.890 | 1.910 | 1.850 | 1.880 | 1.880 | 47,200 |
| 2026-09-25 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 2,100 |
| 2026-09-24 | 1.880 | 1.890 | 1.850 | 1.880 | 1.880 | 25,500 |
| 2026-09-23 | 1.880 | 1.890 | 1.820 | 1.880 | 1.880 | 74,400 |
| 2026-09-22 | 1.790 | 1.900 | 1.790 | 1.880 | 1.880 | 31,000 |
| 2026-09-21 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 1,700 |
Page 1 of 1 · 19 trading days
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.