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
2022-05-09	4.020	4.020	3.940	3.960	3.144	7,269,100
2022-05-06	4.020	4.060	4.000	4.020	3.191	4,414,000
2022-05-05	4.040	4.060	4.020	4.020	3.191	1,603,300
2022-05-03	4.080	4.080	4.020	4.020	3.191	4,782,300
2022-04-29	4.060	4.100	4.040	4.100	3.255	10,187,100
2022-04-28	4.160	4.220	4.160	4.200	3.207	9,790,200
2022-04-27	4.180	4.200	4.140	4.160	3.177	8,078,300
2022-04-26	4.180	4.200	4.160	4.180	3.192	5,195,900
2022-04-25	4.160	4.180	4.140	4.180	3.192	3,058,100
2022-04-22	4.160	4.200	4.140	4.180	3.192	1,907,500
2022-04-21	4.160	4.180	4.140	4.160	3.177	3,105,200
2022-04-20	4.140	4.160	4.120	4.160	3.177	1,513,100
2022-04-19	4.120	4.140	4.100	4.140	3.161	1,353,900
2022-04-18	4.120	4.140	4.100	4.120	3.146	2,242,600
2022-04-12	4.100	4.140	4.100	4.140	3.161	2,758,200
2022-04-11	4.160	4.160	4.100	4.100	3.131	1,346,400
2022-04-08	4.120	4.160	4.100	4.140	3.161	2,804,000
2022-04-07	4.140	4.160	4.100	4.140	3.161	2,846,600
2022-04-05	4.160	4.160	4.140	4.140	3.161	1,344,000
2022-04-04	4.200	4.200	4.140	4.160	3.177	1,579,400
2022-04-01	4.100	4.200	4.100	4.200	3.207	6,372,500
2022-03-31	4.140	4.140	4.100	4.100	3.131	1,978,400
2022-03-30	4.160	4.160	4.100	4.120	3.146	1,811,700
2022-03-29	4.140	4.160	4.120	4.140	3.161	1,662,800
2022-03-28	4.080	4.140	4.080	4.120	3.146	3,425,100
2022-03-25	4.080	4.120	4.080	4.080	3.116	1,289,200
2022-03-24	4.080	4.120	4.060	4.100	3.131	2,349,843
2022-03-23	4.100	4.120	4.080	4.080	3.116	1,900,977
2022-03-22	4.080	4.100	4.060	4.100	3.131	1,142,600
2022-03-21	4.080	4.100	4.060	4.080	3.116	1,788,400
2022-03-18	4.100	4.100	4.060	4.080	3.116	3,430,600
2022-03-17	4.080	4.100	4.060	4.100	3.131	2,358,200
2022-03-16	4.060	4.080	4.040	4.060	3.100	1,715,000
2022-03-15	4.080	4.100	4.040	4.060	3.100	3,694,200
2022-03-14	4.060	4.100	4.040	4.080	3.116	3,482,000
2022-03-11	4.040	4.080	4.040	4.060	3.100	1,840,700
2022-03-10	4.060	4.080	4.040	4.060	3.100	3,973,500
2022-03-09	4.040	4.060	3.980	4.040	3.085	5,514,700
2022-03-08	4.040	4.060	3.980	4.020	3.070	11,358,200
2022-03-07	4.080	4.100	4.020	4.040	3.085	9,496,600
2022-03-04	4.080	4.140	4.060	4.100	3.131	4,333,400
2022-03-03	4.060	4.080	4.060	4.080	3.116	1,881,000
2022-03-02	4.060	4.080	4.040	4.060	3.100	5,890,400
2022-03-01	4.100	4.100	4.060	4.060	3.100	3,177,900
2022-02-28	4.100	4.100	4.040	4.080	3.116	4,047,300
2022-02-25	4.080	4.120	4.080	4.120	3.146	4,206,700
2022-02-24	4.100	4.140	4.040	4.060	3.100	7,134,600
2022-02-23	4.140	4.180	4.120	4.160	3.177	4,012,600
2022-02-22	4.120	4.160	4.100	4.160	3.177	1,954,000
2022-02-21	4.200	4.200	4.140	4.140	3.161	2,702,100
2022-02-18	4.180	4.200	4.140	4.200	3.207	3,430,100
2022-02-17	4.140	4.200	4.120	4.180	3.192	4,810,800
2022-02-15	4.100	4.140	4.100	4.140	3.161	1,514,200
2022-02-14	4.160	4.160	4.080	4.120	3.146	4,181,800
2022-02-11	4.120	4.160	4.120	4.160	3.177	2,033,200
2022-02-10	4.160	4.180	4.120	4.160	3.177	3,305,900
2022-02-09	4.160	4.180	4.120	4.160	3.177	4,177,700
2022-02-08	4.140	4.180	4.120	4.140	3.161	2,489,200
2022-02-07	4.200	4.200	4.120	4.160	3.177	4,539,300
2022-02-04	4.160	4.200	4.100	4.200	3.207	6,657,200

← NewerPage 19 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.