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
2023-05-03	3.680	3.740	3.640	3.740	3.094	2,665,026
2023-05-02	3.720	3.760	3.680	3.680	3.045	2,549,056
2023-04-28	3.780	3.800	3.720	3.720	3.078	2,906,003
2023-04-27	3.780	3.800	3.760	3.780	3.127	3,512,248
2023-04-26	3.900	3.940	3.840	3.880	3.127	4,075,451
2023-04-25	3.940	3.940	3.880	3.900	3.143	2,485,589
2023-04-24	3.940	3.980	3.940	3.960	3.192	1,515,354
2023-04-21	3.960	3.980	3.940	3.940	3.176	1,684,978
2023-04-20	4.020	4.040	3.940	3.980	3.208	2,355,070
2023-04-19	4.020	4.040	3.980	4.000	3.224	3,674,962
2023-04-18	4.040	4.060	4.000	4.040	3.256	4,304,130
2023-04-17	4.000	4.040	3.960	4.040	3.256	5,636,277
2023-04-12	4.000	4.020	3.980	3.980	3.208	2,966,188
2023-04-11	3.980	3.980	3.940	3.960	3.192	1,980,656
2023-04-10	4.000	4.000	3.940	3.940	3.176	1,669,116
2023-04-07	4.060	4.060	3.980	3.980	3.208	2,226,122
2023-04-05	4.020	4.100	3.980	4.020	3.240	9,203,103
2023-04-04	3.920	4.000	3.900	3.980	3.208	4,869,937
2023-04-03	3.900	3.920	3.880	3.900	3.143	1,460,086
2023-03-31	3.920	3.940	3.900	3.900	3.143	1,638,023
2023-03-30	3.920	3.920	3.860	3.920	3.160	2,950,618
2023-03-29	4.000	4.000	3.880	3.880	3.127	2,543,972
2023-03-28	3.940	4.000	3.920	3.980	3.208	1,594,222
2023-03-27	3.960	3.980	3.920	3.940	3.176	1,791,111
2023-03-24	3.980	4.020	3.940	3.940	3.176	3,476,428
2023-03-23	3.880	3.980	3.880	3.980	3.208	5,597,519
2023-03-22	3.920	3.940	3.880	3.900	3.143	1,434,378
2023-03-21	3.900	3.960	3.900	3.900	3.143	3,535,978
2023-03-20	3.840	3.900	3.840	3.900	3.143	1,076,030
2023-03-17	3.880	3.900	3.840	3.840	3.095	2,368,404
2023-03-16	3.820	3.860	3.820	3.840	3.095	1,897,316
2023-03-15	3.840	3.860	3.820	3.860	3.111	1,239,720
2023-03-14	3.840	3.860	3.760	3.820	3.079	5,101,594
2023-03-13	3.900	3.920	3.840	3.860	3.111	4,186,244
2023-03-10	3.940	3.960	3.920	3.920	3.160	2,121,120
2023-03-09	3.900	3.960	3.900	3.940	3.176	1,515,263
2023-03-08	3.940	3.960	3.880	3.900	3.143	1,594,430
2023-03-07	3.840	3.960	3.820	3.960	3.192	2,562,036
2023-03-03	3.820	3.860	3.800	3.800	3.063	3,066,357
2023-03-02	3.880	3.880	3.820	3.820	3.079	2,024,107
2023-03-01	3.940	3.960	3.840	3.840	3.095	2,638,252
2023-02-28	3.900	3.980	3.900	3.980	3.208	1,670,859
2023-02-27	3.900	3.920	3.880	3.900	3.143	3,654,233
2023-02-24	4.000	4.000	3.860	3.920	3.160	19,736,279
2023-02-23	4.040	4.040	4.020	4.040	3.256	755,750
2023-02-22	4.020	4.060	4.020	4.040	3.256	1,061,940
2023-02-21	4.040	4.060	4.020	4.040	3.256	1,506,808
2023-02-20	4.020	4.060	4.020	4.040	3.256	1,071,118
2023-02-17	4.020	4.060	4.020	4.020	3.240	2,018,283
2023-02-16	4.020	4.060	4.020	4.020	3.240	1,309,775
2023-02-15	4.120	4.120	4.040	4.040	3.256	2,462,426
2023-02-14	4.020	4.120	4.020	4.120	3.321	3,580,118
2023-02-13	4.060	4.100	4.020	4.020	3.240	3,459,120
2023-02-10	4.100	4.120	4.060	4.060	3.272	2,800,220
2023-02-09	4.080	4.100	4.060	4.100	3.305	654,965
2023-02-08	4.100	4.120	4.060	4.080	3.289	2,547,336
2023-02-07	4.120	4.140	4.080	4.120	3.321	1,427,266
2023-02-06	4.140	4.140	4.100	4.120	3.321	2,544,057
2023-02-03	4.100	4.200	4.060	4.120	3.321	11,632,450
2023-02-02	4.060	4.100	4.040	4.080	3.289	2,140,505

← NewerPage 15 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.