WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.800 | 3.840 | 3.780 | 3.820 | 3.372 | 3,265,288 |
| 2024-04-24 | 3.980 | 4.000 | 3.960 | 3.980 | 3.343 | 6,778,533 |
| 2024-04-23 | 3.940 | 4.000 | 3.920 | 3.980 | 3.343 | 4,465,203 |
| 2024-04-22 | 3.900 | 3.940 | 3.900 | 3.920 | 3.293 | 1,938,768 |
| 2024-04-19 | 3.920 | 3.920 | 3.880 | 3.880 | 3.259 | 3,002,002 |
| 2024-04-18 | 3.920 | 3.940 | 3.900 | 3.940 | 3.309 | 1,969,112 |
| 2024-04-17 | 3.980 | 4.000 | 3.900 | 3.900 | 3.276 | 7,441,941 |
| 2024-04-11 | 4.020 | 4.040 | 4.000 | 4.000 | 3.360 | 3,390,633 |
| 2024-04-10 | 4.040 | 4.060 | 4.020 | 4.020 | 3.377 | 1,499,457 |
| 2024-04-09 | 4.040 | 4.060 | 4.020 | 4.020 | 3.377 | 1,432,616 |
| 2024-04-05 | 4.040 | 4.080 | 4.020 | 4.040 | 3.393 | 909,127 |
| 2024-04-04 | 4.040 | 4.060 | 4.020 | 4.040 | 3.393 | 818,811 |
| 2024-04-03 | 4.020 | 4.060 | 4.020 | 4.020 | 3.377 | 2,116,127 |
| 2024-04-02 | 4.040 | 4.080 | 4.020 | 4.020 | 3.377 | 2,266,650 |
| 2024-04-01 | 4.080 | 4.080 | 4.040 | 4.040 | 3.393 | 1,099,779 |
| 2024-03-29 | 4.040 | 4.080 | 4.020 | 4.080 | 3.427 | 1,573,731 |
| 2024-03-28 | 4.060 | 4.080 | 4.020 | 4.020 | 3.377 | 1,716,578 |
| 2024-03-27 | 4.060 | 4.080 | 4.040 | 4.040 | 3.393 | 1,198,289 |
| 2024-03-26 | 4.060 | 4.080 | 4.040 | 4.060 | 3.410 | 1,108,587 |
| 2024-03-25 | 4.120 | 4.120 | 4.040 | 4.040 | 3.393 | 2,380,802 |
| 2024-03-22 | 4.100 | 4.140 | 4.080 | 4.100 | 3.444 | 3,126,535 |
| 2024-03-21 | 4.140 | 4.140 | 4.120 | 4.120 | 3.461 | 2,400,147 |
| 2024-03-20 | 4.100 | 4.140 | 4.100 | 4.120 | 3.461 | 6,695,804 |
| 2024-03-19 | 4.080 | 4.100 | 4.040 | 4.060 | 3.410 | 1,960,676 |
| 2024-03-18 | 4.120 | 4.140 | 4.060 | 4.060 | 3.410 | 3,428,954 |
| 2024-03-15 | 4.040 | 4.100 | 4.020 | 4.100 | 3.444 | 3,323,872 |
| 2024-03-14 | 4.020 | 4.040 | 3.980 | 4.040 | 3.393 | 2,474,233 |
| 2024-03-13 | 4.040 | 4.040 | 4.000 | 4.020 | 3.377 | 1,387,436 |
| 2024-03-12 | 4.040 | 4.040 | 4.000 | 4.020 | 3.377 | 1,122,674 |
| 2024-03-11 | 4.060 | 4.080 | 4.040 | 4.040 | 3.393 | 1,831,565 |
| 2024-03-08 | 4.000 | 4.080 | 4.000 | 4.060 | 3.410 | 3,976,230 |
| 2024-03-07 | 3.980 | 4.000 | 3.980 | 4.000 | 3.360 | 1,376,227 |
| 2024-03-06 | 3.980 | 4.000 | 3.960 | 3.980 | 3.343 | 763,806 |
| 2024-03-05 | 3.960 | 4.000 | 3.960 | 3.980 | 3.343 | 1,384,520 |
| 2024-03-04 | 3.980 | 4.020 | 3.960 | 3.960 | 3.326 | 2,884,998 |
| 2024-03-01 | 3.920 | 4.000 | 3.920 | 3.960 | 3.326 | 2,284,911 |
| 2024-02-29 | 3.920 | 3.960 | 3.920 | 3.920 | 3.293 | 3,859,115 |
| 2024-02-28 | 3.980 | 3.980 | 3.920 | 3.920 | 3.293 | 5,756,092 |
| 2024-02-27 | 4.060 | 4.080 | 3.980 | 3.980 | 3.343 | 7,282,513 |
| 2024-02-23 | 3.980 | 4.040 | 3.980 | 4.020 | 3.377 | 1,677,832 |
| 2024-02-22 | 3.980 | 4.020 | 3.940 | 4.000 | 3.360 | 2,507,969 |
| 2024-02-21 | 3.980 | 4.000 | 3.940 | 3.980 | 3.343 | 1,408,922 |
| 2024-02-20 | 3.940 | 3.980 | 3.940 | 3.980 | 3.343 | 866,986 |
| 2024-02-19 | 4.000 | 4.000 | 3.960 | 3.960 | 3.326 | 4,205,189 |
| 2024-02-16 | 4.080 | 4.100 | 4.000 | 4.000 | 3.360 | 2,184,209 |
| 2024-02-15 | 4.040 | 4.060 | 4.020 | 4.040 | 3.393 | 581,898 |
| 2024-02-14 | 3.980 | 4.060 | 3.980 | 4.040 | 3.393 | 2,159,960 |
| 2024-02-13 | 4.020 | 4.020 | 3.980 | 3.980 | 3.343 | 1,355,652 |
| 2024-02-12 | 4.040 | 4.040 | 4.000 | 4.020 | 3.377 | 507,893 |
| 2024-02-09 | 4.040 | 4.040 | 4.000 | 4.000 | 3.360 | 1,216,360 |
| 2024-02-08 | 4.000 | 4.060 | 3.960 | 4.060 | 3.410 | 4,250,894 |
| 2024-02-07 | 3.980 | 4.040 | 3.980 | 4.000 | 3.360 | 2,930,740 |
| 2024-02-06 | 3.920 | 4.000 | 3.920 | 3.960 | 3.326 | 1,823,815 |
| 2024-02-05 | 4.000 | 4.000 | 3.920 | 3.920 | 3.293 | 3,016,653 |
| 2024-02-02 | 3.940 | 4.000 | 3.940 | 4.000 | 3.360 | 1,577,622 |
| 2024-02-01 | 3.920 | 3.980 | 3.920 | 3.920 | 3.293 | 1,108,287 |
| 2024-01-31 | 3.920 | 3.960 | 3.900 | 3.920 | 3.293 | 1,470,800 |
| 2024-01-30 | 3.980 | 4.000 | 3.920 | 3.940 | 3.309 | 1,631,574 |
| 2024-01-29 | 3.960 | 4.020 | 3.960 | 3.960 | 3.326 | 2,612,524 |
| 2024-01-26 | 4.020 | 4.080 | 3.940 | 3.940 | 3.309 | 5,014,956 |
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.