WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.020 | 4.080 | 3.940 | 3.940 | 3.309 | 5,014,956 |
| 2024-01-25 | 4.000 | 4.040 | 3.980 | 4.020 | 3.377 | 919,536 |
| 2024-01-24 | 3.900 | 4.040 | 3.900 | 4.000 | 3.360 | 6,636,027 |
| 2024-01-23 | 4.100 | 4.120 | 3.940 | 3.940 | 3.309 | 4,491,299 |
| 2024-01-22 | 4.140 | 4.140 | 4.080 | 4.120 | 3.461 | 2,225,535 |
| 2024-01-19 | 4.080 | 4.120 | 4.080 | 4.100 | 3.444 | 1,471,945 |
| 2024-01-18 | 4.100 | 4.120 | 4.060 | 4.060 | 3.410 | 4,425,325 |
| 2024-01-17 | 4.240 | 4.240 | 4.080 | 4.120 | 3.461 | 6,495,872 |
| 2024-01-16 | 4.240 | 4.260 | 4.200 | 4.260 | 3.578 | 5,681,670 |
| 2024-01-15 | 4.220 | 4.260 | 4.180 | 4.240 | 3.561 | 8,904,348 |
| 2024-01-12 | 4.260 | 4.280 | 4.160 | 4.160 | 3.494 | 7,026,701 |
| 2024-01-11 | 4.100 | 4.240 | 4.100 | 4.240 | 3.561 | 20,886,391 |
| 2024-01-10 | 3.960 | 4.120 | 3.960 | 4.100 | 3.444 | 9,505,572 |
| 2024-01-09 | 4.020 | 4.080 | 3.980 | 3.980 | 3.343 | 5,583,697 |
| 2024-01-08 | 3.980 | 4.020 | 3.960 | 4.020 | 3.377 | 1,521,126 |
| 2024-01-05 | 3.980 | 4.000 | 3.940 | 3.980 | 3.343 | 1,163,590 |
| 2024-01-04 | 4.000 | 4.020 | 3.960 | 3.980 | 3.343 | 2,447,992 |
| 2024-01-03 | 4.020 | 4.040 | 3.980 | 4.020 | 3.377 | 1,676,625 |
| 2024-01-02 | 3.960 | 4.060 | 3.920 | 4.040 | 3.393 | 4,118,663 |
| 2023-12-28 | 3.920 | 3.960 | 3.900 | 3.940 | 3.309 | 1,903,715 |
| 2023-12-27 | 3.920 | 3.920 | 3.900 | 3.920 | 3.293 | 1,263,374 |
| 2023-12-26 | 3.840 | 3.920 | 3.840 | 3.920 | 3.293 | 1,169,996 |
| 2023-12-25 | 3.840 | 3.880 | 3.840 | 3.860 | 3.242 | 452,163 |
| 2023-12-22 | 3.860 | 3.860 | 3.820 | 3.860 | 3.242 | 1,400,803 |
| 2023-12-21 | 3.880 | 3.900 | 3.840 | 3.880 | 3.259 | 2,069,065 |
| 2023-12-20 | 3.880 | 3.920 | 3.880 | 3.880 | 3.259 | 983,147 |
| 2023-12-19 | 3.960 | 3.960 | 3.880 | 3.880 | 3.259 | 1,697,284 |
| 2023-12-18 | 3.900 | 3.960 | 3.900 | 3.960 | 3.326 | 611,578 |
| 2023-12-15 | 3.940 | 4.000 | 3.940 | 3.940 | 3.309 | 2,037,644 |
| 2023-12-14 | 3.860 | 3.900 | 3.840 | 3.900 | 3.276 | 1,020,113 |
| 2023-12-13 | 3.960 | 3.960 | 3.820 | 3.820 | 3.209 | 2,903,162 |
| 2023-12-12 | 3.980 | 4.000 | 3.940 | 3.960 | 3.326 | 1,666,502 |
| 2023-12-08 | 3.960 | 4.000 | 3.940 | 3.980 | 3.343 | 1,645,804 |
| 2023-12-07 | 4.040 | 4.040 | 3.960 | 3.960 | 3.326 | 1,526,965 |
| 2023-12-06 | 4.020 | 4.040 | 4.000 | 4.040 | 3.393 | 2,650,020 |
| 2023-12-04 | 4.000 | 4.020 | 3.940 | 4.020 | 3.377 | 2,034,658 |
| 2023-12-01 | 4.060 | 4.060 | 3.980 | 3.980 | 3.343 | 1,718,869 |
| 2023-11-30 | 4.080 | 4.080 | 3.960 | 4.060 | 3.410 | 7,154,398 |
| 2023-11-29 | 3.960 | 4.060 | 3.880 | 4.060 | 3.410 | 4,112,475 |
| 2023-11-28 | 3.880 | 3.940 | 3.880 | 3.940 | 3.309 | 2,383,202 |
| 2023-11-27 | 3.860 | 3.880 | 3.820 | 3.880 | 3.259 | 721,348 |
| 2023-11-24 | 3.960 | 3.960 | 3.880 | 3.880 | 3.259 | 1,557,774 |
| 2023-11-23 | 3.960 | 3.960 | 3.880 | 3.940 | 3.309 | 2,080,111 |
| 2023-11-22 | 3.940 | 3.980 | 3.920 | 3.940 | 3.309 | 1,527,080 |
| 2023-11-21 | 4.000 | 4.000 | 3.960 | 4.000 | 3.309 | 3,744,915 |
| 2023-11-20 | 4.020 | 4.020 | 3.960 | 4.000 | 3.309 | 1,980,811 |
| 2023-11-17 | 4.000 | 4.040 | 3.980 | 4.000 | 3.309 | 6,410,308 |
| 2023-11-16 | 3.900 | 4.020 | 3.900 | 4.000 | 3.309 | 11,953,660 |
| 2023-11-15 | 3.760 | 3.880 | 3.760 | 3.840 | 3.177 | 2,215,674 |
| 2023-11-14 | 3.820 | 3.820 | 3.680 | 3.760 | 3.111 | 1,848,493 |
| 2023-11-13 | 3.840 | 3.880 | 3.780 | 3.820 | 3.160 | 1,160,520 |
| 2023-11-10 | 3.900 | 3.900 | 3.820 | 3.840 | 3.177 | 3,693,429 |
| 2023-11-09 | 3.840 | 3.840 | 3.760 | 3.820 | 3.160 | 1,277,719 |
| 2023-11-08 | 3.800 | 3.840 | 3.780 | 3.840 | 3.177 | 839,956 |
| 2023-11-07 | 3.720 | 3.780 | 3.720 | 3.780 | 3.127 | 562,750 |
| 2023-11-06 | 3.820 | 3.820 | 3.720 | 3.760 | 3.111 | 1,375,803 |
| 2023-11-03 | 3.680 | 3.800 | 3.680 | 3.800 | 3.144 | 1,716,981 |
| 2023-11-02 | 3.680 | 3.700 | 3.660 | 3.660 | 3.028 | 777,438 |
| 2023-11-01 | 3.680 | 3.720 | 3.640 | 3.660 | 3.028 | 1,215,496 |
| 2023-10-31 | 3.620 | 3.680 | 3.600 | 3.680 | 3.045 | 949,129 |
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.