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
2026-07-20	7.950	8.000	7.800	7.950	7.950	11,863,764
2026-07-17	7.750	8.000	7.750	7.950	7.950	25,204,990
2026-07-16	7.850	8.050	7.600	7.800	7.800	62,609,219
2026-07-15	8.250	8.500	7.700	7.900	7.900	54,989,934
2026-07-14	7.950	8.400	7.950	8.250	8.250	19,580,945
2026-07-13	7.950	8.300	7.950	8.150	8.150	19,989,742
2026-07-10	7.550	8.050	7.500	8.050	8.050	35,169,742
2026-07-09	6.850	7.550	6.800	7.500	7.500	57,190,391
2026-07-08	7.000	7.000	6.650	6.700	6.700	23,692,633
2026-07-07	7.100	7.100	6.950	6.950	6.950	10,011,343
2026-07-06	7.050	7.150	7.000	7.100	7.100	10,908,337
2026-07-03	7.000	7.100	7.000	7.000	7.000	6,224,193
2026-07-02	7.050	7.100	6.950	7.050	7.050	9,423,454
2026-07-01	7.200	7.200	7.000	7.050	7.050	13,215,990
2026-06-30	7.050	7.200	6.950	7.200	7.200	18,484,588
2026-06-29	7.100	7.100	6.900	7.000	7.000	9,559,131
2026-06-26	7.150	7.150	6.950	7.050	7.050	14,921,778
2026-06-25	6.850	7.150	6.850	7.150	7.150	23,056,090
2026-06-24	6.700	6.850	6.600	6.800	6.800	10,294,526
2026-06-23	6.750	6.800	6.450	6.600	6.600	25,129,998
2026-06-22	6.750	6.950	6.700	6.800	6.800	18,403,312
2026-06-19	6.500	6.750	6.500	6.600	6.600	14,580,950
2026-06-18	6.600	6.700	6.400	6.550	6.550	11,802,450
2026-06-17	6.700	6.750	6.550	6.600	6.600	22,944,760
2026-06-16	6.150	6.650	6.150	6.650	6.650	24,568,570
2026-06-15	6.100	6.200	6.050	6.150	6.150	10,311,790
2026-06-12	5.950	6.000	5.950	5.950	5.950	2,993,882
2026-06-11	5.950	6.100	5.900	5.950	5.950	17,958,770
2026-06-10	6.000	6.100	5.950	5.950	5.950	10,557,990
2026-06-09	6.000	6.050	5.900	6.000	6.000	12,693,379
2026-06-08	5.700	6.050	5.700	5.950	5.950	8,431,545
2026-06-05	5.950	6.000	5.850	5.900	5.900	9,061,440
2026-06-04	5.900	6.150	5.900	5.950	5.950	25,588,010
2026-06-02	5.650	5.950	5.650	5.900	5.900	18,574,779
2026-05-29	5.650	5.800	5.600	5.700	5.700	10,846,180
2026-05-28	5.750	5.800	5.600	5.600	5.600	8,907,145
2026-05-27	5.550	5.800	5.450	5.800	5.800	17,686,500
2026-05-26	5.600	5.650	5.450	5.500	5.500	8,161,618
2026-05-25	5.650	5.650	5.550	5.600	5.600	7,100,531
2026-05-22	5.450	5.650	5.400	5.550	5.550	11,946,010
2026-05-21	5.400	5.500	5.200	5.450	5.450	13,997,250
2026-05-20	5.350	5.400	5.200	5.400	5.400	15,260,160
2026-05-19	5.050	5.400	5.000	5.300	5.300	24,698,971
2026-05-18	4.960	5.050	4.920	5.050	5.050	3,525,109
2026-05-15	5.050	5.050	4.920	4.960	4.960	6,105,616
2026-05-14	4.920	5.050	4.900	5.050	5.050	7,877,204
2026-05-13	4.860	4.860	4.760	4.820	4.820	7,886,951
2026-05-12	4.900	4.940	4.820	4.860	4.860	4,245,253
2026-05-11	5.000	5.050	4.860	4.940	4.940	7,504,710
2026-05-08	5.100	5.100	5.000	5.000	5.000	2,563,428
2026-05-07	5.000	5.150	5.000	5.100	5.100	10,178,840
2026-05-06	5.000	5.150	4.980	4.980	4.980	16,246,620
2026-05-05	4.780	4.940	4.740	4.940	4.940	12,650,080
2026-04-30	4.680	4.820	4.640	4.820	4.820	6,861,278
2026-04-29	4.500	4.700	4.460	4.700	4.700	9,093,644
2026-04-28	4.540	4.580	4.500	4.500	4.500	8,774,241
2026-04-27	4.700	4.720	4.660	4.720	4.528	4,068,132
2026-04-24	4.740	4.740	4.700	4.700	4.508	2,802,439
2026-04-23	4.720	4.740	4.640	4.740	4.547	5,649,918
2026-04-22	4.680	4.760	4.660	4.740	4.547	5,121,160

← NewerPage 2 of 5 · 241 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.