WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.720 | 3.740 | 3.700 | 3.720 | 2.953 | 1,219,733 |
| 2022-08-05 | 3.720 | 3.740 | 3.700 | 3.720 | 2.953 | 4,836,784 |
| 2022-08-04 | 3.720 | 3.720 | 3.700 | 3.720 | 2.953 | 4,783,494 |
| 2022-08-03 | 3.720 | 3.740 | 3.700 | 3.720 | 2.953 | 2,764,957 |
| 2022-08-02 | 3.740 | 3.740 | 3.700 | 3.720 | 2.953 | 2,808,485 |
| 2022-08-01 | 3.720 | 3.760 | 3.700 | 3.740 | 2.969 | 6,771,290 |
| 2022-07-27 | 3.760 | 3.760 | 3.720 | 3.720 | 2.953 | 3,364,589 |
| 2022-07-26 | 3.820 | 3.820 | 3.740 | 3.760 | 2.985 | 1,641,063 |
| 2022-07-25 | 3.800 | 3.820 | 3.780 | 3.800 | 3.017 | 514,597 |
| 2022-07-22 | 3.780 | 3.800 | 3.780 | 3.800 | 3.017 | 352,787 |
| 2022-07-21 | 3.780 | 3.800 | 3.760 | 3.780 | 3.001 | 725,839 |
| 2022-07-20 | 3.780 | 3.800 | 3.760 | 3.780 | 3.001 | 404,421 |
| 2022-07-19 | 3.780 | 3.780 | 3.760 | 3.780 | 3.001 | 601,517 |
| 2022-07-18 | 3.760 | 3.800 | 3.740 | 3.780 | 3.001 | 754,316 |
| 2022-07-15 | 3.780 | 3.780 | 3.720 | 3.740 | 2.969 | 2,105,559 |
| 2022-07-14 | 3.800 | 3.800 | 3.760 | 3.780 | 3.001 | 1,697,056 |
| 2022-07-12 | 3.780 | 3.840 | 3.760 | 3.800 | 3.017 | 1,739,241 |
| 2022-07-11 | 3.780 | 3.780 | 3.760 | 3.780 | 3.001 | 548,339 |
| 2022-07-08 | 3.780 | 3.780 | 3.740 | 3.780 | 3.001 | 1,352,285 |
| 2022-07-07 | 3.700 | 3.780 | 3.680 | 3.760 | 2.985 | 2,836,399 |
| 2022-07-06 | 3.660 | 3.700 | 3.660 | 3.700 | 2.937 | 1,859,402 |
| 2022-07-05 | 3.800 | 3.800 | 3.660 | 3.660 | 2.906 | 5,952,888 |
| 2022-07-04 | 3.860 | 3.860 | 3.780 | 3.780 | 3.001 | 3,603,235 |
| 2022-07-01 | 3.840 | 3.860 | 3.820 | 3.840 | 3.048 | 1,306,397 |
| 2022-06-30 | 3.860 | 3.880 | 3.820 | 3.840 | 3.048 | 2,497,300 |
| 2022-06-29 | 3.860 | 3.880 | 3.840 | 3.840 | 3.048 | 1,778,490 |
| 2022-06-28 | 3.880 | 3.900 | 3.840 | 3.860 | 3.064 | 5,192,341 |
| 2022-06-27 | 3.900 | 3.920 | 3.880 | 3.880 | 3.080 | 1,891,245 |
| 2022-06-24 | 3.900 | 3.900 | 3.880 | 3.900 | 3.096 | 1,934,503 |
| 2022-06-23 | 3.900 | 3.920 | 3.880 | 3.880 | 3.080 | 2,321,370 |
| 2022-06-22 | 3.920 | 3.960 | 3.860 | 3.880 | 3.080 | 7,981,792 |
| 2022-06-21 | 3.860 | 3.920 | 3.860 | 3.880 | 3.080 | 3,485,783 |
| 2022-06-20 | 3.840 | 3.880 | 3.840 | 3.840 | 3.048 | 1,079,310 |
| 2022-06-17 | 3.860 | 3.860 | 3.820 | 3.840 | 3.048 | 2,288,280 |
| 2022-06-16 | 3.880 | 3.900 | 3.840 | 3.860 | 3.064 | 2,268,448 |
| 2022-06-15 | 3.900 | 3.940 | 3.860 | 3.880 | 3.080 | 2,896,910 |
| 2022-06-14 | 3.860 | 3.900 | 3.860 | 3.900 | 3.096 | 1,482,761 |
| 2022-06-13 | 3.940 | 3.940 | 3.880 | 3.880 | 3.080 | 2,084,039 |
| 2022-06-10 | 3.960 | 3.980 | 3.940 | 3.940 | 3.128 | 897,426 |
| 2022-06-09 | 3.960 | 4.000 | 3.960 | 3.960 | 3.144 | 1,663,919 |
| 2022-06-08 | 3.960 | 3.980 | 3.940 | 3.960 | 3.144 | 701,902 |
| 2022-06-07 | 3.960 | 3.980 | 3.940 | 3.960 | 3.144 | 1,351,002 |
| 2022-06-06 | 3.960 | 3.980 | 3.940 | 3.960 | 3.144 | 1,695,098 |
| 2022-06-02 | 3.940 | 3.980 | 3.940 | 3.980 | 3.160 | 1,783,390 |
| 2022-06-01 | 3.920 | 3.960 | 3.920 | 3.960 | 3.144 | 1,776,929 |
| 2022-05-31 | 3.940 | 3.940 | 3.880 | 3.920 | 3.112 | 5,529,102 |
| 2022-05-30 | 3.940 | 3.960 | 3.920 | 3.940 | 3.128 | 4,184,422 |
| 2022-05-27 | 3.920 | 3.940 | 3.900 | 3.920 | 3.112 | 2,347,146 |
| 2022-05-26 | 3.900 | 3.920 | 3.900 | 3.920 | 3.112 | 636,748 |
| 2022-05-25 | 3.940 | 3.940 | 3.900 | 3.900 | 3.096 | 2,221,060 |
| 2022-05-24 | 3.900 | 3.940 | 3.900 | 3.940 | 3.128 | 2,266,150 |
| 2022-05-23 | 3.900 | 3.920 | 3.880 | 3.880 | 3.080 | 2,868,259 |
| 2022-05-20 | 3.940 | 3.940 | 3.880 | 3.880 | 3.080 | 2,301,400 |
| 2022-05-19 | 3.860 | 3.920 | 3.840 | 3.880 | 3.080 | 5,641,200 |
| 2022-05-18 | 3.940 | 3.960 | 3.860 | 3.900 | 3.096 | 5,626,600 |
| 2022-05-17 | 3.800 | 3.940 | 3.780 | 3.920 | 3.112 | 5,719,300 |
| 2022-05-13 | 3.880 | 3.900 | 3.760 | 3.800 | 3.017 | 8,958,900 |
| 2022-05-12 | 3.940 | 3.960 | 3.860 | 3.860 | 3.064 | 6,690,700 |
| 2022-05-11 | 3.980 | 4.000 | 3.940 | 3.940 | 3.128 | 3,794,600 |
| 2022-05-10 | 3.960 | 4.000 | 3.900 | 3.980 | 3.160 | 8,425,200 |
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.