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
2023-08-02	3.640	3.640	3.600	3.640	3.012	1,090,564
2023-07-31	3.580	3.620	3.580	3.620	2.995	1,373,392
2023-07-27	3.560	3.580	3.520	3.560	2.945	944,958
2023-07-26	3.600	3.600	3.500	3.560	2.945	2,198,191
2023-07-25	3.600	3.620	3.580	3.600	2.978	374,348
2023-07-24	3.620	3.620	3.580	3.600	2.978	409,837
2023-07-21	3.620	3.620	3.580	3.580	2.962	448,855
2023-07-20	3.620	3.640	3.600	3.620	2.995	272,785
2023-07-19	3.600	3.640	3.600	3.640	3.012	417,625
2023-07-18	3.620	3.620	3.580	3.620	2.995	637,326
2023-07-17	3.560	3.640	3.560	3.620	2.995	990,501
2023-07-14	3.540	3.580	3.540	3.560	2.945	640,805
2023-07-13	3.600	3.600	3.520	3.560	2.945	746,276
2023-07-12	3.580	3.580	3.520	3.540	2.929	1,004,762
2023-07-11	3.580	3.580	3.540	3.560	2.945	637,563
2023-07-10	3.580	3.580	3.540	3.560	2.945	875,200
2023-07-07	3.560	3.600	3.560	3.580	2.962	315,688
2023-07-06	3.600	3.600	3.560	3.580	2.962	504,879
2023-07-05	3.600	3.640	3.580	3.600	2.978	514,701
2023-07-04	3.600	3.620	3.560	3.580	2.962	1,431,060
2023-07-03	3.580	3.620	3.520	3.620	2.995	1,326,640
2023-06-30	3.580	3.600	3.480	3.540	2.929	4,153,884
2023-06-29	3.560	3.600	3.540	3.560	2.945	3,680,631
2023-06-28	3.620	3.660	3.560	3.600	2.978	4,066,665
2023-06-27	3.700	3.720	3.640	3.640	3.012	1,763,485
2023-06-26	3.720	3.740	3.680	3.680	3.045	1,367,602
2023-06-23	3.760	3.780	3.720	3.740	3.094	837,232
2023-06-22	3.780	3.780	3.740	3.760	3.111	974,917
2023-06-21	3.800	3.820	3.760	3.780	3.127	1,370,517
2023-06-20	3.820	3.820	3.800	3.800	3.144	825,456
2023-06-19	3.840	3.840	3.780	3.820	3.160	660,244
2023-06-16	3.840	3.860	3.780	3.820	3.160	2,169,447
2023-06-15	3.880	3.880	3.820	3.860	3.194	619,878
2023-06-14	3.840	3.880	3.840	3.880	3.210	478,627
2023-06-13	3.860	3.860	3.820	3.840	3.177	6,294,342
2023-06-12	3.840	3.860	3.820	3.860	3.194	473,970
2023-06-09	3.820	3.840	3.820	3.840	3.177	592,815
2023-06-08	3.800	3.840	3.780	3.820	3.160	1,251,582
2023-06-07	3.800	3.840	3.780	3.780	3.127	1,788,113
2023-06-06	3.900	3.900	3.800	3.800	3.144	3,257,592
2023-06-02	3.920	3.920	3.880	3.880	3.210	1,467,037
2023-06-01	3.940	3.940	3.860	3.880	3.210	1,300,393
2023-05-31	3.900	3.920	3.880	3.920	3.243	2,424,697
2023-05-30	3.920	3.920	3.880	3.900	3.227	699,029
2023-05-29	3.880	3.920	3.880	3.900	3.227	1,363,385
2023-05-26	3.880	3.920	3.880	3.920	3.243	456,181
2023-05-25	3.900	3.900	3.880	3.880	3.210	603,841
2023-05-24	3.840	3.920	3.840	3.920	3.243	1,730,772
2023-05-23	3.860	3.860	3.800	3.820	3.160	1,904,626
2023-05-22	3.820	3.860	3.760	3.860	3.194	2,224,701
2023-05-19	3.840	3.840	3.800	3.820	3.160	776,512
2023-05-18	3.800	3.840	3.800	3.800	3.144	907,148
2023-05-17	3.820	3.820	3.760	3.800	3.144	1,202,302
2023-05-16	3.760	3.820	3.760	3.780	3.127	721,535
2023-05-15	3.920	3.920	3.760	3.760	3.111	2,724,161
2023-05-12	3.960	3.980	3.880	3.880	3.210	3,010,861
2023-05-11	3.880	3.960	3.860	3.920	3.243	1,938,777
2023-05-10	3.960	3.960	3.880	3.880	3.210	961,134
2023-05-09	3.880	3.980	3.820	3.980	3.293	2,291,824
2023-05-08	3.820	3.880	3.760	3.860	3.194	2,129,200

← NewerPage 14 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.