WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.060 | 4.120 | 4.040 | 4.100 | 3.255 | 2,668,935 |
| 2022-11-03 | 4.080 | 4.100 | 4.060 | 4.060 | 3.223 | 1,769,649 |
| 2022-11-02 | 4.140 | 4.140 | 4.080 | 4.080 | 3.239 | 3,521,486 |
| 2022-11-01 | 4.120 | 4.120 | 4.080 | 4.120 | 3.271 | 2,290,887 |
| 2022-10-31 | 4.160 | 4.160 | 4.060 | 4.080 | 3.239 | 3,561,899 |
| 2022-10-28 | 4.080 | 4.180 | 4.060 | 4.120 | 3.271 | 14,793,930 |
| 2022-10-27 | 3.920 | 4.080 | 3.920 | 4.080 | 3.239 | 11,258,020 |
| 2022-10-26 | 3.960 | 3.980 | 3.920 | 3.920 | 3.112 | 2,124,067 |
| 2022-10-25 | 3.940 | 3.960 | 3.900 | 3.960 | 3.144 | 1,510,775 |
| 2022-10-21 | 3.960 | 3.960 | 3.900 | 3.940 | 3.128 | 2,512,374 |
| 2022-10-20 | 4.000 | 4.000 | 3.880 | 3.880 | 3.080 | 12,217,950 |
| 2022-10-19 | 3.980 | 4.020 | 3.980 | 4.000 | 3.175 | 1,427,379 |
| 2022-10-18 | 3.940 | 4.020 | 3.920 | 4.020 | 3.191 | 4,254,603 |
| 2022-10-17 | 4.000 | 4.000 | 3.880 | 3.920 | 3.112 | 3,373,186 |
| 2022-10-12 | 3.900 | 4.020 | 3.880 | 4.000 | 3.175 | 4,487,344 |
| 2022-10-11 | 3.880 | 3.940 | 3.860 | 3.900 | 3.096 | 2,840,426 |
| 2022-10-10 | 3.980 | 3.980 | 3.880 | 3.880 | 3.080 | 3,235,724 |
| 2022-10-07 | 3.820 | 4.020 | 3.800 | 4.020 | 3.191 | 3,064,893 |
| 2022-10-06 | 3.880 | 3.920 | 3.860 | 3.860 | 3.064 | 1,403,138 |
| 2022-10-05 | 3.920 | 3.940 | 3.860 | 3.880 | 3.080 | 924,541 |
| 2022-10-04 | 3.900 | 3.940 | 3.860 | 3.900 | 3.096 | 1,108,114 |
| 2022-10-03 | 4.000 | 4.000 | 3.880 | 3.880 | 3.080 | 2,816,270 |
| 2022-09-30 | 3.900 | 4.000 | 3.880 | 4.000 | 3.175 | 5,534,123 |
| 2022-09-29 | 3.920 | 3.980 | 3.900 | 3.920 | 3.112 | 3,929,592 |
| 2022-09-28 | 3.920 | 3.920 | 3.880 | 3.920 | 3.112 | 3,823,588 |
| 2022-09-27 | 3.940 | 4.000 | 3.920 | 3.940 | 3.128 | 1,834,868 |
| 2022-09-26 | 4.000 | 4.020 | 3.940 | 3.960 | 3.144 | 3,196,844 |
| 2022-09-23 | 4.020 | 4.040 | 4.000 | 4.000 | 3.175 | 2,483,040 |
| 2022-09-22 | 3.980 | 4.060 | 3.960 | 4.020 | 3.191 | 2,543,621 |
| 2022-09-21 | 3.980 | 4.020 | 3.940 | 3.960 | 3.144 | 2,212,538 |
| 2022-09-20 | 3.980 | 4.000 | 3.980 | 4.000 | 3.175 | 2,208,757 |
| 2022-09-19 | 4.000 | 4.020 | 3.980 | 3.980 | 3.160 | 1,412,365 |
| 2022-09-16 | 4.020 | 4.040 | 4.000 | 4.000 | 3.175 | 1,889,393 |
| 2022-09-15 | 4.040 | 4.040 | 4.000 | 4.020 | 3.191 | 1,921,595 |
| 2022-09-14 | 4.040 | 4.080 | 3.980 | 4.020 | 3.191 | 6,379,082 |
| 2022-09-13 | 3.960 | 4.080 | 3.940 | 4.080 | 3.239 | 8,243,666 |
| 2022-09-12 | 3.940 | 3.960 | 3.940 | 3.940 | 3.128 | 778,899 |
| 2022-09-09 | 3.960 | 3.980 | 3.940 | 3.960 | 3.144 | 702,553 |
| 2022-09-08 | 3.920 | 3.960 | 3.880 | 3.960 | 3.144 | 3,263,272 |
| 2022-09-07 | 3.920 | 3.940 | 3.900 | 3.900 | 3.096 | 887,942 |
| 2022-09-06 | 3.940 | 3.980 | 3.920 | 3.920 | 3.112 | 4,401,224 |
| 2022-09-05 | 3.880 | 3.920 | 3.860 | 3.900 | 3.096 | 1,844,624 |
| 2022-09-02 | 3.840 | 3.880 | 3.840 | 3.860 | 3.064 | 1,461,756 |
| 2022-09-01 | 3.900 | 3.920 | 3.840 | 3.840 | 3.048 | 2,480,877 |
| 2022-08-31 | 3.920 | 3.920 | 3.880 | 3.920 | 3.112 | 1,157,423 |
| 2022-08-30 | 3.920 | 3.940 | 3.900 | 3.900 | 3.096 | 1,069,445 |
| 2022-08-29 | 3.900 | 3.920 | 3.860 | 3.920 | 3.112 | 2,092,270 |
| 2022-08-26 | 3.960 | 3.980 | 3.920 | 3.940 | 3.128 | 2,199,575 |
| 2022-08-25 | 3.980 | 4.020 | 3.980 | 3.980 | 3.160 | 7,388,255 |
| 2022-08-24 | 3.860 | 3.980 | 3.840 | 3.980 | 3.160 | 9,260,616 |
| 2022-08-23 | 3.860 | 3.860 | 3.820 | 3.860 | 3.064 | 2,203,239 |
| 2022-08-22 | 3.880 | 3.880 | 3.820 | 3.860 | 3.064 | 3,948,254 |
| 2022-08-19 | 3.840 | 3.880 | 3.840 | 3.860 | 3.064 | 2,919,246 |
| 2022-08-18 | 3.780 | 3.820 | 3.760 | 3.820 | 3.033 | 2,493,333 |
| 2022-08-17 | 3.780 | 3.800 | 3.760 | 3.800 | 3.017 | 1,219,548 |
| 2022-08-16 | 3.740 | 3.780 | 3.740 | 3.780 | 3.001 | 2,322,464 |
| 2022-08-15 | 3.720 | 3.760 | 3.720 | 3.740 | 2.969 | 1,597,145 |
| 2022-08-11 | 3.720 | 3.740 | 3.720 | 3.720 | 2.953 | 6,252,326 |
| 2022-08-10 | 3.720 | 3.720 | 3.700 | 3.720 | 2.953 | 1,772,297 |
| 2022-08-09 | 3.720 | 3.740 | 3.700 | 3.720 | 2.953 | 4,155,838 |
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.