WHA Utilities and Power Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.580	3.640	3.560	3.640	3.012	733,511
2023-10-27	3.600	3.600	3.540	3.600	2.978	1,926,855
2023-10-26	3.560	3.620	3.540	3.620	2.995	1,542,067
2023-10-25	3.560	3.620	3.560	3.600	2.978	1,398,259
2023-10-24	3.600	3.600	3.540	3.600	2.978	1,904,578
2023-10-20	3.620	3.620	3.540	3.600	2.978	1,627,372
2023-10-19	3.600	3.640	3.540	3.620	2.995	2,138,817
2023-10-18	3.640	3.660	3.580	3.620	2.995	2,481,324
2023-10-17	3.620	3.660	3.600	3.640	3.012	2,043,387
2023-10-16	3.740	3.760	3.580	3.660	3.028	3,896,395
2023-10-12	3.760	3.800	3.740	3.780	3.127	792,727
2023-10-11	3.740	3.800	3.720	3.800	3.144	1,199,049
2023-10-10	3.700	3.760	3.680	3.760	3.111	1,115,699
2023-10-09	3.700	3.720	3.660	3.700	3.061	1,501,533
2023-10-06	3.840	3.860	3.720	3.740	3.094	2,745,423
2023-10-05	3.840	3.840	3.780	3.840	3.177	487,190
2023-10-04	3.740	3.820	3.740	3.820	3.160	994,691
2023-10-03	3.800	3.800	3.740	3.800	3.144	2,583,518
2023-10-02	3.840	3.860	3.800	3.860	3.194	1,015,156
2023-09-29	3.800	3.880	3.800	3.860	3.194	828,883
2023-09-28	3.840	3.900	3.820	3.820	3.160	1,544,977
2023-09-27	3.860	3.860	3.800	3.840	3.177	2,000,951
2023-09-26	3.900	3.920	3.860	3.860	3.194	3,113,772
2023-09-25	3.980	3.980	3.900	3.920	3.243	1,412,112
2023-09-22	3.920	3.960	3.920	3.940	3.260	1,423,835
2023-09-21	3.900	3.960	3.900	3.940	3.260	776,320
2023-09-20	3.960	3.980	3.920	3.940	3.260	1,954,558
2023-09-19	3.980	4.000	3.960	3.980	3.293	1,284,227
2023-09-18	4.000	4.020	3.980	3.980	3.293	2,080,089
2023-09-15	4.060	4.080	4.020	4.020	3.326	1,772,659
2023-09-14	4.000	4.060	3.980	4.060	3.359	3,928,000
2023-09-13	4.060	4.060	3.960	3.960	3.276	3,010,466
2023-09-12	4.080	4.100	4.020	4.040	3.342	5,505,235
2023-09-11	4.000	4.080	3.980	4.080	3.376	9,203,565
2023-09-08	3.940	3.980	3.920	3.980	3.293	2,234,721
2023-09-07	3.900	3.960	3.900	3.920	3.243	1,499,697
2023-09-06	3.880	3.900	3.880	3.900	3.227	394,841
2023-09-05	3.880	3.900	3.860	3.880	3.210	355,904
2023-09-04	3.920	3.920	3.860	3.860	3.194	1,234,565
2023-09-01	3.940	3.940	3.900	3.920	3.243	509,221
2023-08-31	3.960	3.960	3.840	3.960	3.276	4,643,910
2023-08-30	3.960	3.980	3.920	3.980	3.293	1,227,132
2023-08-29	4.020	4.020	3.920	3.920	3.243	1,572,785
2023-08-28	4.000	4.020	3.980	3.980	3.293	1,528,115
2023-08-25	3.920	3.980	3.920	3.980	3.293	1,467,294
2023-08-24	3.920	3.980	3.880	3.940	3.260	3,069,572
2023-08-23	3.900	3.920	3.820	3.920	3.243	3,510,621
2023-08-22	3.900	3.940	3.880	3.880	3.210	1,602,387
2023-08-21	3.880	3.960	3.880	3.900	3.227	3,176,457
2023-08-18	3.820	3.920	3.800	3.900	3.227	5,320,056
2023-08-17	3.800	3.820	3.760	3.820	3.160	1,335,377
2023-08-16	3.840	3.840	3.740	3.800	3.144	1,453,614
2023-08-15	3.800	3.820	3.740	3.760	3.111	2,373,005
2023-08-11	3.680	3.840	3.680	3.800	3.144	7,768,359
2023-08-10	3.560	3.620	3.540	3.580	2.962	615,392
2023-08-09	3.540	3.560	3.520	3.560	2.945	340,732
2023-08-08	3.560	3.580	3.520	3.520	2.912	673,034
2023-08-07	3.600	3.620	3.540	3.560	2.945	581,269
2023-08-04	3.560	3.600	3.560	3.600	2.978	273,437
2023-08-03	3.620	3.640	3.560	3.560	2.945	982,443

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.