WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.080 | 4.100 | 4.040 | 4.080 | 3.601 | 3,647,822 |
| 2024-07-24 | 4.080 | 4.120 | 4.060 | 4.120 | 3.636 | 2,982,067 |
| 2024-07-23 | 4.140 | 4.140 | 4.040 | 4.060 | 3.583 | 6,802,289 |
| 2024-07-19 | 4.140 | 4.160 | 4.080 | 4.100 | 3.619 | 4,265,969 |
| 2024-07-18 | 4.120 | 4.160 | 4.100 | 4.160 | 3.672 | 5,092,516 |
| 2024-07-17 | 4.160 | 4.160 | 4.100 | 4.140 | 3.654 | 2,652,529 |
| 2024-07-16 | 4.120 | 4.180 | 4.100 | 4.160 | 3.672 | 7,481,325 |
| 2024-07-15 | 4.120 | 4.140 | 4.080 | 4.100 | 3.619 | 5,227,096 |
| 2024-07-12 | 4.060 | 4.160 | 4.060 | 4.120 | 3.636 | 5,965,229 |
| 2024-07-11 | 4.100 | 4.120 | 4.040 | 4.040 | 3.566 | 5,603,761 |
| 2024-07-10 | 4.120 | 4.120 | 4.060 | 4.080 | 3.601 | 5,881,822 |
| 2024-07-09 | 4.160 | 4.180 | 4.080 | 4.100 | 3.619 | 3,631,223 |
| 2024-07-08 | 4.100 | 4.180 | 4.100 | 4.160 | 3.672 | 4,668,977 |
| 2024-07-05 | 4.100 | 4.140 | 4.060 | 4.120 | 3.636 | 2,577,784 |
| 2024-07-04 | 4.120 | 4.140 | 4.080 | 4.120 | 3.636 | 1,928,411 |
| 2024-07-03 | 4.080 | 4.120 | 4.060 | 4.120 | 3.636 | 2,568,700 |
| 2024-07-02 | 4.120 | 4.120 | 4.060 | 4.080 | 3.601 | 3,751,772 |
| 2024-07-01 | 4.180 | 4.180 | 4.100 | 4.140 | 3.654 | 3,158,114 |
| 2024-06-28 | 4.120 | 4.200 | 4.120 | 4.160 | 3.672 | 4,686,671 |
| 2024-06-27 | 4.160 | 4.180 | 4.100 | 4.120 | 3.636 | 4,379,190 |
| 2024-06-26 | 4.260 | 4.280 | 4.140 | 4.180 | 3.689 | 11,543,200 |
| 2024-06-25 | 4.120 | 4.240 | 4.120 | 4.220 | 3.725 | 11,988,950 |
| 2024-06-24 | 4.100 | 4.160 | 4.080 | 4.100 | 3.619 | 5,867,995 |
| 2024-06-21 | 4.060 | 4.120 | 4.040 | 4.100 | 3.619 | 4,812,286 |
| 2024-06-20 | 4.140 | 4.140 | 4.060 | 4.060 | 3.583 | 3,309,089 |
| 2024-06-19 | 4.100 | 4.140 | 4.000 | 4.140 | 3.654 | 12,300,600 |
| 2024-06-18 | 4.100 | 4.140 | 4.060 | 4.120 | 3.636 | 5,290,261 |
| 2024-06-17 | 4.040 | 4.100 | 4.020 | 4.100 | 3.619 | 8,436,948 |
| 2024-06-14 | 4.180 | 4.180 | 4.040 | 4.040 | 3.566 | 5,057,410 |
| 2024-06-13 | 4.140 | 4.220 | 4.080 | 4.160 | 3.672 | 16,944,150 |
| 2024-06-12 | 4.180 | 4.220 | 4.120 | 4.120 | 3.636 | 5,917,652 |
| 2024-06-11 | 4.120 | 4.320 | 4.120 | 4.180 | 3.689 | 27,552,480 |
| 2024-06-10 | 4.220 | 4.220 | 4.100 | 4.140 | 3.654 | 9,377,075 |
| 2024-06-07 | 4.060 | 4.220 | 4.060 | 4.180 | 3.689 | 16,247,840 |
| 2024-06-06 | 4.040 | 4.060 | 4.000 | 4.040 | 3.566 | 4,251,195 |
| 2024-06-05 | 4.020 | 4.080 | 4.000 | 4.040 | 3.566 | 3,804,156 |
| 2024-06-04 | 3.940 | 4.100 | 3.940 | 4.000 | 3.531 | 11,816,660 |
| 2024-05-31 | 4.100 | 4.120 | 3.800 | 3.800 | 3.354 | 27,237,910 |
| 2024-05-30 | 4.060 | 4.120 | 4.060 | 4.080 | 3.601 | 4,001,910 |
| 2024-05-29 | 4.060 | 4.100 | 4.040 | 4.060 | 3.583 | 4,454,424 |
| 2024-05-28 | 4.120 | 4.140 | 4.040 | 4.040 | 3.566 | 5,398,793 |
| 2024-05-27 | 4.000 | 4.160 | 4.000 | 4.140 | 3.654 | 8,865,871 |
| 2024-05-24 | 4.020 | 4.040 | 4.000 | 4.000 | 3.531 | 2,620,272 |
| 2024-05-23 | 4.040 | 4.060 | 4.020 | 4.040 | 3.566 | 2,115,493 |
| 2024-05-21 | 4.020 | 4.040 | 4.000 | 4.040 | 3.566 | 2,950,026 |
| 2024-05-20 | 4.020 | 4.040 | 3.980 | 4.020 | 3.548 | 3,784,489 |
| 2024-05-17 | 4.040 | 4.060 | 4.000 | 4.020 | 3.548 | 1,742,187 |
| 2024-05-16 | 4.000 | 4.040 | 3.980 | 4.040 | 3.566 | 2,023,663 |
| 2024-05-15 | 4.040 | 4.040 | 3.940 | 3.960 | 3.495 | 3,944,911 |
| 2024-05-14 | 4.080 | 4.080 | 4.000 | 4.040 | 3.566 | 1,232,488 |
| 2024-05-13 | 4.080 | 4.080 | 4.020 | 4.060 | 3.583 | 1,700,859 |
| 2024-05-10 | 4.020 | 4.040 | 3.980 | 4.020 | 3.548 | 1,874,940 |
| 2024-05-09 | 4.020 | 4.020 | 3.980 | 4.000 | 3.531 | 1,438,317 |
| 2024-05-08 | 3.980 | 4.000 | 3.960 | 4.000 | 3.531 | 2,724,984 |
| 2024-05-07 | 3.920 | 3.980 | 3.900 | 3.980 | 3.513 | 3,084,667 |
| 2024-05-03 | 3.900 | 3.940 | 3.880 | 3.900 | 3.442 | 1,775,959 |
| 2024-05-02 | 3.880 | 3.900 | 3.880 | 3.900 | 3.442 | 644,264 |
| 2024-04-30 | 3.860 | 3.900 | 3.840 | 3.900 | 3.442 | 2,305,326 |
| 2024-04-29 | 3.820 | 3.860 | 3.820 | 3.820 | 3.372 | 2,028,258 |
| 2024-04-26 | 3.840 | 3.860 | 3.800 | 3.820 | 3.372 | 2,295,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.1925 THB |
| 2025-11-27 | 0.0600 THB |
| 2025-04-28 | 0.1925 THB |
| 2024-11-21 | 0.0600 THB |
| 2024-04-25 | 0.1925 THB |
| 2023-11-22 | 0.0600 THB |
| 2023-04-27 | 0.1000 THB |
| 2022-11-24 | 0.0600 THB |
| 2022-04-29 | 0.1600 THB |
| 2021-11-25 | 0.0925 THB |
| 2021-04-27 | 0.1600 THB |
| 2020-11-26 | 0.0925 THB |
| 2020-04-30 | 0.1600 THB |
| 2019-11-21 | 0.0925 THB |
| 2019-05-03 | 0.1533 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.