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
2023-02-01	4.020	4.080	4.020	4.080	3.289	2,105,696
2023-01-31	4.080	4.080	4.020	4.040	3.256	2,714,618
2023-01-30	4.000	4.080	4.000	4.060	3.272	1,244,122
2023-01-27	3.980	4.040	3.980	4.020	3.240	1,296,667
2023-01-26	4.040	4.060	3.980	4.000	3.224	5,174,419
2023-01-25	4.080	4.100	4.020	4.040	3.256	2,923,474
2023-01-24	4.080	4.120	4.080	4.080	3.289	2,348,204
2023-01-23	4.140	4.140	4.040	4.080	3.289	8,893,599
2023-01-20	4.160	4.180	4.120	4.160	3.353	1,808,707
2023-01-19	4.180	4.200	4.140	4.180	3.369	1,689,034
2023-01-18	4.140	4.180	4.140	4.180	3.369	2,232,221
2023-01-17	4.200	4.240	4.120	4.120	3.321	2,406,086
2023-01-16	4.240	4.260	4.200	4.220	3.401	1,444,080
2023-01-13	4.280	4.300	4.200	4.240	3.418	2,908,008
2023-01-12	4.300	4.340	4.240	4.300	3.466	9,989,681
2023-01-11	4.200	4.280	4.200	4.280	3.450	9,117,148
2023-01-10	4.220	4.240	4.180	4.200	3.385	3,482,216
2023-01-09	4.240	4.260	4.180	4.200	3.385	6,195,611
2023-01-06	4.260	4.280	4.200	4.260	3.434	4,707,363
2023-01-05	4.160	4.260	4.160	4.260	3.434	15,056,250
2023-01-04	4.140	4.180	4.100	4.180	3.369	10,197,160
2023-01-03	4.100	4.120	4.080	4.120	3.321	4,263,430
2022-12-30	4.120	4.140	4.100	4.100	3.305	2,890,342
2022-12-29	4.040	4.140	4.020	4.120	3.321	9,392,260
2022-12-28	4.040	4.060	4.020	4.060	3.272	2,921,577
2022-12-27	3.980	4.040	3.980	4.020	3.240	2,875,328
2022-12-26	3.980	4.000	3.960	3.980	3.208	598,099
2022-12-23	3.980	4.000	3.960	3.980	3.208	576,754
2022-12-22	4.000	4.000	3.940	3.960	3.192	2,835,001
2022-12-21	3.980	4.000	3.940	3.960	3.192	1,869,100
2022-12-20	4.020	4.020	3.940	3.960	3.192	4,886,201
2022-12-19	4.080	4.080	4.000	4.000	3.224	2,937,421
2022-12-16	4.020	4.100	4.000	4.020	3.240	5,245,492
2022-12-15	3.960	4.000	3.960	4.000	3.224	1,302,806
2022-12-14	4.020	4.040	3.980	3.980	3.208	3,109,150
2022-12-13	3.960	4.020	3.940	4.020	3.240	2,166,569
2022-12-09	3.980	3.980	3.940	3.960	3.192	681,389
2022-12-08	3.960	4.000	3.960	3.980	3.208	580,330
2022-12-07	4.000	4.000	3.960	3.960	3.192	1,291,187
2022-12-06	3.980	4.020	3.960	3.960	3.192	2,225,831
2022-12-02	4.020	4.020	3.980	3.980	3.208	723,930
2022-12-01	4.020	4.040	3.980	4.000	3.224	1,070,358
2022-11-30	3.980	4.040	3.960	4.040	3.256	3,213,495
2022-11-29	3.940	4.000	3.940	3.980	3.208	1,772,423
2022-11-28	3.940	3.980	3.940	3.960	3.192	1,502,549
2022-11-25	3.920	3.960	3.920	3.960	3.192	776,930
2022-11-24	3.920	3.940	3.920	3.920	3.160	1,083,143
2022-11-23	4.000	4.020	3.940	3.980	3.160	2,990,773
2022-11-22	3.980	4.020	3.980	4.020	3.191	2,577,757
2022-11-21	3.900	4.040	3.900	4.000	3.175	5,057,552
2022-11-18	3.980	3.980	3.900	3.920	3.112	2,477,943
2022-11-17	3.980	4.000	3.960	3.960	3.144	1,342,780
2022-11-16	4.000	4.000	3.960	3.960	3.144	1,162,344
2022-11-15	3.940	4.000	3.940	4.000	3.175	2,487,717
2022-11-14	3.960	3.980	3.940	3.960	3.144	2,499,610
2022-11-11	4.000	4.000	3.960	4.000	3.175	1,529,464
2022-11-10	4.080	4.080	3.960	3.960	3.144	6,749,602
2022-11-09	4.080	4.100	4.040	4.080	3.239	1,584,052
2022-11-08	4.040	4.100	4.040	4.080	3.239	1,731,276
2022-11-07	4.120	4.120	4.020	4.040	3.207	3,055,899

← NewerPage 16 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.